Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.64 | 10.73 | 10.27 | 10.36 | 968,553 | -0.18(-1.74%) |
Apr 27, 2018 | 10.73 | 10.77 | 10.41 | 10.54 | 1,087,900 | -0.18(-1.71%) |
Apr 26, 2018 | 11.19 | 11.19 | 10.73 | 10.73 | 1,295,927 | -0.41(-3.70%) |
Apr 25, 2018 | 10.86 | 11.21 | 10.82 | 11.14 | 991,410 | +0.32(+2.97%) |
Apr 24, 2018 | 10.77 | 10.91 | 10.68 | 10.82 | 813,418 | +0.09(+0.85%) |
Apr 23, 2018 | 10.86 | 11.00 | 10.68 | 10.73 | 507,270 | -0.14(-1.27%) |
Apr 20, 2018 | 11.14 | 11.32 | 10.73 | 10.86 | 1,286,564 | -0.32(-2.87%) |
Apr 19, 2018 | 10.82 | 11.37 | 10.77 | 11.19 | 1,460,344 | +0.37(+3.39%) |
Apr 18, 2018 | 10.82 | 10.91 | 10.73 | 10.82 | 571,175 | +0.05(+0.43%) |
Apr 17, 2018 | 10.86 | 10.86 | 10.64 | 10.77 | 1,023,324 | -0.05(-0.42%) |
Apr 16, 2018 | 10.54 | 10.91 | 10.45 | 10.82 | 1,540,962 | +0.37(+3.51%) |
Apr 13, 2018 | 10.45 | 10.59 | 10.31 | 10.45 | 1,636,529 | +0.00(+0.00%) |
Apr 12, 2018 | 10.45 | 10.59 | 10.31 | 10.45 | 1,357,584 | +0.00(+0.00%) |
Apr 11, 2018 | 10.77 | 10.86 | 10.41 | 10.45 | 1,475,842 | -0.41(-3.80%) |
Apr 10, 2018 | 11.09 | 11.14 | 10.82 | 10.86 | 811,013 | -0.14(-1.25%) |
Apr 09, 2018 | 11.09 | 11.23 | 10.93 | 11.00 | 919,718 | +0.00(+0.00%) |
Apr 06, 2018 | 11.05 | 11.16 | 10.68 | 11.00 | 3,336,438 | -0.05(-0.41%) |
Apr 05, 2018 | 11.28 | 11.35 | 11.00 | 11.05 | 1,114,838 | -0.14(-1.23%) |
Apr 04, 2018 | 10.91 | 11.28 | 10.82 | 11.19 | 810,704 | +0.14(+1.25%) |
Apr 03, 2018 | 11.23 | 11.28 | 10.82 | 11.05 | 1,384,229 | -0.09(-0.82%) |
Apr 02, 2018 | 11.60 | 11.83 | 11.09 | 11.14 | 1,184,387 | -0.50(-4.33%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.09(-0.78%) | |
Mar 28, 2018 | 12.01 | 12.06 | 11.69 | 11.74 | 2,010,059 | -0.23(-1.92%) |
Mar 27, 2018 | 11.46 | 12.06 | 11.37 | 11.96 | 1,795,207 | +0.50(+4.40%) |
Mar 26, 2018 | 11.32 | 11.55 | 11.25 | 11.46 | 1,380,427 | +0.23(+2.04%) |
Mar 23, 2018 | 10.82 | 11.51 | 10.82 | 11.23 | 2,141,533 | +0.37(+3.38%) |
Mar 22, 2018 | 11.14 | 11.30 | 10.82 | 10.86 | 2,808,484 | -0.37(-3.26%) |
Mar 21, 2018 | 11.55 | 11.69 | 11.00 | 11.23 | 3,323,559 | -0.37(-3.16%) |
Mar 20, 2018 | 11.87 | 11.96 | 11.55 | 11.60 | 1,862,999 | -0.28(-2.32%) |
Mar 19, 2018 | 12.42 | 12.47 | 11.58 | 11.87 | 1,420,558 | -0.41(-3.36%) |
Mar 16, 2018 | 12.19 | 12.38 | 12.10 | 12.29 | 3,096,715 | +0.09(+0.75%) |
Mar 15, 2018 | 12.38 | 12.42 | 12.10 | 12.19 | 1,175,085 | -0.18(-1.48%) |
Mar 14, 2018 | 12.38 | 12.45 | 12.19 | 12.38 | 837,767 | +0.00(+0.00%) |
Mar 13, 2018 | 12.70 | 12.70 | 12.24 | 12.38 | 911,568 | -0.23(-1.82%) |
Mar 12, 2018 | 12.52 | 12.68 | 12.47 | 12.61 | 623,769 | +0.09(+0.73%) |
Mar 09, 2018 | 12.38 | 12.65 | 12.31 | 12.52 | 736,705 | +0.28(+2.25%) |
Mar 08, 2018 | 12.29 | 12.47 | 12.15 | 12.24 | 829,623 | -0.05(-0.37%) |
Mar 07, 2018 | 12.56 | 12.22 | 12.29 | 1,108,162 | -0.28(-2.19%) | |
Mar 06, 2018 | 12.52 | 12.64 | 12.29 | 12.56 | 1,461,339 | +0.00(+0.00%) |
Mar 05, 2018 | 12.65 | 12.88 | 12.52 | 12.56 | 883,459 | -0.18(-1.44%) |
Mar 02, 2018 | 12.19 | 12.93 | 12.06 | 12.74 | 1,332,519 | +0.41(+3.35%) |
Mar 01, 2018 | 12.42 | 12.74 | 12.29 | 12.33 | 1,891,535 | -0.32(-2.54%) |
Feb 28, 2018 | 13.52 | 13.52 | 12.38 | 12.65 | 2,899,521 | -0.87(-6.44%) |
Feb 27, 2018 | 13.57 | 13.84 | 13.07 | 13.52 | 2,243,866 | -0.55(-3.91%) |
Feb 26, 2018 | 13.57 | 14.19 | 13.57 | 14.07 | 1,535,561 | +0.50(+3.72%) |
Feb 23, 2018 | 13.43 | 13.62 | 13.34 | 13.57 | 884,945 | +0.09(+0.68%) |
Feb 22, 2018 | 13.36 | 13.48 | 1,281,186 | -0.37(-2.65%) | ||
Feb 21, 2018 | 13.84 | 14.00 | 13.73 | 13.84 | 730,075 | +0.09(+0.67%) |
Feb 20, 2018 | 13.66 | 13.89 | 13.62 | 13.75 | 1,266,325 | +0.00(+0.00%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.41(-2.91%) | |
Feb 15, 2018 | 14.17 | 14.26 | 13.84 | 14.17 | 864,473 | +0.18(+1.31%) |
Feb 14, 2018 | 14.03 | 14.26 | 13.94 | 13.98 | 557,302 | -0.18(-1.29%) |
Feb 13, 2018 | 13.89 | 14.17 | 13.84 | 14.17 | 432,029 | +0.28(+1.98%) |
Feb 12, 2018 | 13.80 | 14.07 | 13.52 | 13.89 | 726,665 | +0.14(+1.00%) |
Feb 09, 2018 | 13.94 | 13.94 | 13.18 | 13.75 | 1,217,815 | -0.09(-0.66%) |
Feb 08, 2018 | 14.17 | 14.58 | 13.80 | 13.84 | 1,205,496 | -0.32(-2.27%) |
Feb 07, 2018 | 14.53 | 14.53 | 14.12 | 14.17 | 597,883 | -0.32(-2.22%) |
Feb 06, 2018 | 14.07 | 14.76 | 14.03 | 14.49 | 1,090,028 | +0.30(+2.10%) |
Feb 05, 2018 | 14.30 | 14.39 | 14.12 | 14.19 | 682,805 | -0.39(-2.67%) |
Feb 02, 2018 | 14.90 | 15.04 | 14.44 | 14.58 | 678,515 | -0.41(-2.75%) |