Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.63 | 11.77 | 11.57 | 11.61 | 6,203,043 | +0.09(+0.75%) |
Apr 27, 2018 | 11.39 | 11.59 | 11.28 | 11.53 | 8,069,218 | +0.27(+2.42%) |
Apr 26, 2018 | 11.07 | 11.27 | 11.06 | 11.25 | 5,159,133 | +0.20(+1.80%) |
Apr 25, 2018 | 10.95 | 11.09 | 10.95 | 11.05 | 2,610,552 | +0.07(+0.61%) |
Apr 24, 2018 | 11.00 | 11.08 | 10.95 | 10.99 | 2,641,308 | +0.00(+0.00%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.95 | 10.99 | 1,921,285 | -0.01(-0.06%) |
Apr 20, 2018 | 10.99 | 11.03 | 10.93 | 10.99 | 2,777,226 | +0.02(+0.18%) |
Apr 19, 2018 | 10.96 | 11.01 | 10.92 | 10.97 | 2,933,023 | +0.00(+0.00%) |
Apr 18, 2018 | 10.95 | 11.05 | 10.93 | 10.97 | 2,952,213 | +0.02(+0.18%) |
Apr 17, 2018 | 10.83 | 10.96 | 10.81 | 10.95 | 2,322,126 | +0.15(+1.35%) |
Apr 16, 2018 | 10.76 | 10.85 | 10.70 | 10.81 | 1,746,318 | +0.09(+0.87%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.68 | 10.72 | 2,188,174 | -0.07(-0.68%) |
Apr 12, 2018 | 10.81 | 10.83 | 10.77 | 10.79 | 1,753,816 | -0.01(-0.06%) |
Apr 11, 2018 | 10.79 | 10.83 | 10.74 | 10.79 | 1,636,012 | -0.01(-0.12%) |
Apr 10, 2018 | 10.84 | 10.87 | 10.76 | 10.81 | 2,611,096 | +0.06(+0.56%) |
Apr 09, 2018 | 10.88 | 10.91 | 10.75 | 10.75 | 3,068,462 | -0.09(-0.86%) |
Apr 06, 2018 | 10.89 | 10.93 | 10.77 | 10.84 | 2,374,003 | -0.08(-0.73%) |
Apr 05, 2018 | 10.83 | 10.95 | 10.74 | 10.92 | 3,555,946 | +0.09(+0.80%) |
Apr 04, 2018 | 10.68 | 10.89 | 10.67 | 10.83 | 2,709,852 | +0.05(+0.49%) |
Apr 03, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 4,012,439 | +0.03(+0.31%) |
Apr 02, 2018 | 10.91 | 10.93 | 10.66 | 10.75 | 5,657,734 | -0.18(-1.64%) |
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.20(+1.86%) | |
Mar 28, 2018 | 10.81 | 10.88 | 10.67 | 10.73 | 5,683,768 | -0.08(-0.72%) |
Mar 27, 2018 | 10.77 | 10.91 | 10.72 | 10.81 | 4,900,692 | +0.07(+0.66%) |
Mar 26, 2018 | 10.76 | 10.79 | 10.68 | 10.73 | 4,017,749 | +0.11(+1.03%) |
Mar 23, 2018 | 10.81 | 10.86 | 10.61 | 10.63 | 4,108,187 | -0.17(-1.61%) |
Mar 22, 2018 | 10.90 | 10.97 | 10.80 | 10.80 | 4,078,140 | -0.17(-1.53%) |
Mar 21, 2018 | 10.99 | 11.04 | 10.94 | 10.97 | 3,297,252 | +0.01(+0.06%) |
Mar 20, 2018 | 10.98 | 11.03 | 10.93 | 10.96 | 2,866,619 | -0.04(-0.35%) |
Mar 19, 2018 | 11.06 | 11.07 | 10.89 | 11.00 | 4,294,263 | -0.10(-0.87%) |
Mar 16, 2018 | 10.97 | 11.12 | 10.93 | 11.10 | 5,306,708 | +0.12(+1.12%) |
Mar 15, 2018 | 11.04 | 11.07 | 10.88 | 10.97 | 3,530,823 | -0.04(-0.35%) |
Mar 14, 2018 | 11.01 | 11.10 | 11.01 | 11.01 | 2,886,518 | +0.05(+0.41%) |
Mar 13, 2018 | 11.02 | 11.06 | 10.94 | 10.97 | 2,941,069 | +0.01(+0.12%) |
Mar 12, 2018 | 10.85 | 11.05 | 10.85 | 10.95 | 3,973,768 | +0.10(+0.95%) |
Mar 09, 2018 | 10.75 | 10.86 | 10.69 | 10.85 | 2,807,046 | +0.13(+1.20%) |
Mar 08, 2018 | 10.69 | 10.74 | 10.66 | 10.72 | 3,246,121 | +0.06(+0.60%) |
Mar 07, 2018 | 10.64 | 10.66 | 3,260,905 | -0.10(-0.90%) | ||
Mar 06, 2018 | 10.68 | 10.82 | 10.64 | 10.75 | 3,486,956 | +0.07(+0.66%) |
Mar 05, 2018 | 10.55 | 10.76 | 10.54 | 10.68 | 3,700,666 | +0.14(+1.28%) |
Mar 02, 2018 | 10.43 | 10.58 | 10.35 | 10.55 | 3,150,498 | +0.06(+0.61%) |
Mar 01, 2018 | 10.44 | 10.54 | 10.37 | 10.48 | 4,020,780 | +0.09(+0.87%) |
Feb 28, 2018 | 10.63 | 10.68 | 10.39 | 10.39 | 5,396,690 | -0.21(-2.00%) |
Feb 27, 2018 | 10.77 | 10.81 | 10.59 | 10.61 | 3,568,002 | -0.19(-1.73%) |
Feb 26, 2018 | 10.73 | 10.85 | 10.70 | 10.79 | 4,265,105 | +0.12(+1.09%) |
Feb 23, 2018 | 10.70 | 10.75 | 10.62 | 10.68 | 3,408,849 | +0.02(+0.18%) |
Feb 22, 2018 | 10.64 | 10.66 | 4,139,808 | -0.05(-0.42%) | ||
Feb 21, 2018 | 10.83 | 10.86 | 10.69 | 10.70 | 7,457,675 | -0.10(-0.89%) |
Feb 20, 2018 | 10.89 | 10.93 | 10.78 | 10.80 | 5,522,070 | -0.08(-0.77%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.05(-0.41%) | |
Feb 15, 2018 | 10.88 | 10.93 | 10.82 | 10.93 | 5,301,481 | +0.08(+0.77%) |
Feb 14, 2018 | 10.86 | 10.89 | 10.73 | 10.84 | 4,858,190 | -0.05(-0.47%) |
Feb 13, 2018 | 10.95 | 10.97 | 10.73 | 10.90 | 9,234,658 | +0.17(+1.62%) |
Feb 12, 2018 | 10.57 | 10.76 | 10.45 | 10.72 | 7,067,316 | +0.22(+2.09%) |
Feb 09, 2018 | 10.44 | 10.57 | 10.32 | 10.50 | 8,218,007 | +0.14(+1.31%) |
Feb 08, 2018 | 10.66 | 10.66 | 10.37 | 10.37 | 7,387,544 | -0.28(-2.60%) |
Feb 07, 2018 | 10.79 | 10.86 | 10.64 | 10.64 | 6,225,631 | -0.17(-1.55%) |
Feb 06, 2018 | 10.90 | 10.18 | 10.81 | 9,742,776 | +0.31(+2.99%) | |
Feb 05, 2018 | 10.88 | 10.90 | 9.820 | 10.50 | 17,671,262 | -0.52(-4.72%) |
Feb 02, 2018 | 11.15 | 11.20 | 10.98 | 11.02 | 5,469,040 | -0.17(-1.55%) |