Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.22 | 11.35 | 10.91 | 10.93 | 190,686 | -0.22(-1.97%) |
Apr 27, 2018 | 10.91 | 11.23 | 10.89 | 11.15 | 200,574 | +0.28(+2.58%) |
Apr 26, 2018 | 10.65 | 10.97 | 10.63 | 10.87 | 146,445 | +0.25(+2.35%) |
Apr 25, 2018 | 10.81 | 10.87 | 10.58 | 10.62 | 110,184 | -0.16(-1.48%) |
Apr 24, 2018 | 10.75 | 11.02 | 10.70 | 10.78 | 114,577 | +0.11(+1.03%) |
Apr 23, 2018 | 10.88 | 10.97 | 10.60 | 10.67 | 92,603 | -0.15(-1.39%) |
Apr 20, 2018 | 10.85 | 10.97 | 10.68 | 10.82 | 103,025 | -0.09(-0.82%) |
Apr 19, 2018 | 11.08 | 11.27 | 10.89 | 10.91 | 138,251 | -0.10(-0.91%) |
Apr 18, 2018 | 11.30 | 11.30 | 11.00 | 11.01 | 122,894 | -0.33(-2.91%) |
Apr 17, 2018 | 11.00 | 11.49 | 10.86 | 11.34 | 284,479 | +0.36(+3.28%) |
Apr 16, 2018 | 11.70 | 11.70 | 10.81 | 10.98 | 224,385 | -0.72(-6.15%) |
Apr 13, 2018 | 11.86 | 11.86 | 11.39 | 11.70 | 160,966 | -0.16(-1.35%) |
Apr 12, 2018 | 12.12 | 12.32 | 11.84 | 11.86 | 154,473 | -0.27(-2.23%) |
Apr 11, 2018 | 12.33 | 12.52 | 12.07 | 12.13 | 137,258 | -0.22(-1.78%) |
Apr 10, 2018 | 12.44 | 12.61 | 12.17 | 12.35 | 179,069 | +0.00(+0.00%) |
Apr 09, 2018 | 12.93 | 12.93 | 12.31 | 12.35 | 244,912 | +0.02(+0.16%) |
Apr 06, 2018 | 12.47 | 12.74 | 12.11 | 12.33 | 150,879 | -0.33(-2.61%) |
Apr 05, 2018 | 12.93 | 13.16 | 12.53 | 12.66 | 160,002 | -0.14(-1.09%) |
Apr 04, 2018 | 11.94 | 12.94 | 11.75 | 12.80 | 260,475 | +0.72(+5.96%) |
Apr 03, 2018 | 12.52 | 12.52 | 11.57 | 12.08 | 261,709 | -0.25(-2.03%) |
Apr 02, 2018 | 13.60 | 13.60 | 12.18 | 12.33 | 260,767 | -1.27(-9.34%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.41(-2.93%) | |
Mar 28, 2018 | 14.03 | 14.32 | 13.80 | 14.01 | 200,414 | +0.06(+0.43%) |
Mar 27, 2018 | 14.44 | 14.45 | 13.77 | 13.95 | 168,265 | -0.46(-3.19%) |
Mar 26, 2018 | 14.32 | 14.51 | 13.63 | 14.41 | 287,705 | +0.29(+2.05%) |
Mar 23, 2018 | 14.85 | 14.85 | 14.10 | 14.12 | 241,635 | -0.43(-2.96%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.04 | 14.55 | 303,004 | -0.44(-2.94%) |
Mar 21, 2018 | 14.38 | 15.08 | 14.20 | 14.99 | 312,348 | +0.73(+5.12%) |
Mar 20, 2018 | 14.14 | 14.39 | 13.77 | 14.26 | 234,159 | +0.12(+0.85%) |
Mar 19, 2018 | 14.75 | 13.83 | 14.14 | 365,695 | +0.00(+0.00%) | |
Mar 16, 2018 | 13.90 | 14.36 | 13.75 | 14.14 | 444,548 | +0.29(+2.09%) |
Mar 15, 2018 | 14.01 | 14.47 | 13.61 | 13.85 | 560,091 | -0.17(-1.21%) |
Mar 14, 2018 | 12.91 | 14.43 | 12.91 | 14.02 | 836,644 | +1.23(+9.62%) |
Mar 13, 2018 | 12.55 | 13.26 | 12.31 | 12.79 | 818,273 | +0.60(+4.92%) |
Mar 12, 2018 | 12.05 | 12.57 | 11.97 | 12.19 | 872,144 | +0.00(+0.00%) |
Mar 09, 2018 | 11.94 | 12.75 | 11.64 | 12.19 | 965,660 | +1.30(+11.94%) |
Mar 08, 2018 | 10.99 | 11.32 | 10.79 | 10.89 | 322,099 | -0.10(-0.91%) |
Mar 07, 2018 | 10.90 | 11.32 | 10.87 | 10.99 | 279,266 | -0.03(-0.27%) |
Mar 06, 2018 | 10.86 | 11.54 | 10.70 | 11.02 | 778,964 | +0.16(+1.47%) |
Mar 05, 2018 | 10.81 | 11.39 | 10.28 | 10.86 | 703,409 | +0.05(+0.46%) |
Mar 02, 2018 | 9.760 | 10.84 | 9.650 | 10.81 | 343,722 | +0.99(+10.08%) |
Mar 01, 2018 | 9.730 | 9.920 | 9.490 | 9.820 | 181,533 | +0.10(+1.03%) |
Feb 28, 2018 | 9.820 | 10.08 | 8.821 | 9.720 | 158,594 | -0.03(-0.31%) |
Feb 27, 2018 | 9.750 | 9.990 | 9.640 | 9.750 | 150,376 | +0.08(+0.83%) |
Feb 26, 2018 | 9.580 | 9.850 | 9.400 | 9.670 | 154,315 | +0.11(+1.15%) |
Feb 23, 2018 | 10.47 | 10.47 | 9.180 | 9.560 | 325,275 | -0.71(-6.91%) |
Feb 22, 2018 | 10.49 | 10.27 | 237,829 | +0.57(+5.88%) | ||
Feb 21, 2018 | 9.220 | 10.07 | 9.220 | 9.700 | 280,144 | +0.40(+4.30%) |
Feb 20, 2018 | 9.390 | 9.469 | 8.770 | 9.300 | 80,371 | -0.17(-1.80%) |
Feb 16, 2018 | 9.470 | 9.470 | 9.470 | 0 | +0.07(+0.74%) | |
Feb 15, 2018 | 9.650 | 9.790 | 9.310 | 9.400 | 63,290 | -0.23(-2.39%) |
Feb 14, 2018 | 9.020 | 9.750 | 8.840 | 9.630 | 374,906 | +0.48(+5.25%) |
Feb 13, 2018 | 8.850 | 9.210 | 8.730 | 9.150 | 96,238 | +0.18(+2.01%) |
Feb 12, 2018 | 9.140 | 9.450 | 8.820 | 8.970 | 92,227 | -0.17(-1.86%) |
Feb 09, 2018 | 9.350 | 9.350 | 8.354 | 9.140 | 206,749 | -0.10(-1.08%) |
Feb 08, 2018 | 9.340 | 9.640 | 9.172 | 9.240 | 126,851 | -0.04(-0.43%) |
Feb 07, 2018 | 9.310 | 9.470 | 9.025 | 9.280 | 171,376 | -0.03(-0.32%) |
Feb 06, 2018 | 8.560 | 9.340 | 8.321 | 9.310 | 197,124 | +0.32(+3.56%) |
Feb 05, 2018 | 9.550 | 9.700 | 8.710 | 8.990 | 196,634 | -0.67(-6.94%) |
Feb 02, 2018 | 9.390 | 9.795 | 9.210 | 9.660 | 202,456 | +0.17(+1.79%) |