Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.25 | 11.50 | 11.18 | 11.35 | 6,507,721 | +0.15(+1.34%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.12 | 11.20 | 9,427,560 | -0.20(-1.75%) |
Apr 26, 2018 | 11.50 | 11.75 | 11.35 | 11.40 | 8,929,397 | -0.10(-0.87%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 9,018,697 | +0.00(+0.00%) |
Apr 24, 2018 | 11.70 | 11.80 | 11.30 | 11.50 | 6,813,749 | -0.10(-0.86%) |
Apr 23, 2018 | 11.50 | 11.85 | 11.45 | 11.60 | 6,709,257 | +0.10(+0.87%) |
Apr 20, 2018 | 11.65 | 11.70 | 11.45 | 11.50 | 4,004,947 | -0.15(-1.29%) |
Apr 19, 2018 | 11.65 | 11.85 | 11.40 | 11.65 | 10,144,217 | -0.10(-0.85%) |
Apr 18, 2018 | 11.55 | 12.05 | 11.50 | 11.75 | 9,228,304 | +0.20(+1.73%) |
Apr 17, 2018 | 11.45 | 11.75 | 11.40 | 11.55 | 10,303,980 | +0.20(+1.76%) |
Apr 16, 2018 | 11.15 | 11.45 | 11.05 | 11.35 | 4,777,232 | +0.35(+3.18%) |
Apr 13, 2018 | 11.40 | 11.48 | 10.95 | 11.00 | 7,333,432 | -0.30(-2.65%) |
Apr 12, 2018 | 10.95 | 11.40 | 10.90 | 11.30 | 17,215,968 | +0.40(+3.67%) |
Apr 11, 2018 | 10.95 | 11.10 | 10.80 | 10.90 | 9,012,328 | -0.10(-0.91%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.80 | 11.00 | 30,541,328 | +0.30(+2.80%) |
Apr 09, 2018 | 11.00 | 11.12 | 10.70 | 10.70 | 9,548,562 | -0.30(-2.73%) |
Apr 06, 2018 | 11.40 | 11.47 | 10.80 | 11.00 | 11,487,244 | -0.50(-4.35%) |
Apr 05, 2018 | 11.20 | 11.50 | 11.10 | 11.50 | 48,920,532 | +0.45(+4.07%) |
Apr 04, 2018 | 10.55 | 11.15 | 10.47 | 11.05 | 24,577,028 | +0.40(+3.76%) |
Apr 03, 2018 | 10.80 | 10.95 | 10.50 | 10.65 | 14,343,861 | -0.15(-1.39%) |
Apr 02, 2018 | 11.05 | 11.40 | 10.75 | 10.80 | 14,818,625 | -0.45(-4.00%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.35(+3.21%) | |
Mar 28, 2018 | 10.95 | 11.12 | 10.65 | 10.90 | 14,855,507 | -0.10(-0.91%) |
Mar 27, 2018 | 11.25 | 11.65 | 10.88 | 11.00 | 12,784,465 | -0.18(-1.57%) |
Mar 26, 2018 | 11.40 | 11.50 | 11.10 | 11.18 | 16,492,373 | -0.07(-0.67%) |
Mar 23, 2018 | 11.85 | 11.90 | 11.15 | 11.25 | 19,755,832 | -0.55(-4.66%) |
Mar 22, 2018 | 12.05 | 12.15 | 11.75 | 11.80 | 17,796,668 | -0.40(-3.28%) |
Mar 21, 2018 | 12.30 | 12.43 | 12.00 | 12.20 | 7,350,786 | +0.05(+0.41%) |
Mar 20, 2018 | 12.30 | 12.55 | 12.07 | 12.15 | 9,654,581 | -0.15(-1.22%) |
Mar 19, 2018 | 12.70 | 12.70 | 12.00 | 12.30 | 17,052,024 | -0.45(-3.53%) |
Mar 16, 2018 | 12.50 | 12.85 | 12.50 | 12.75 | 10,826,144 | +0.35(+2.82%) |
Mar 15, 2018 | 12.60 | 12.75 | 12.40 | 12.40 | 11,922,781 | -0.25(-1.98%) |
Mar 14, 2018 | 12.55 | 12.75 | 12.30 | 12.65 | 9,011,223 | +0.20(+1.61%) |
Mar 13, 2018 | 12.60 | 12.70 | 12.32 | 12.45 | 11,997,963 | -0.15(-1.19%) |
Mar 12, 2018 | 12.70 | 12.78 | 12.47 | 12.60 | 11,250,126 | -0.10(-0.79%) |
Mar 09, 2018 | 12.60 | 12.75 | 12.45 | 12.70 | 15,269,995 | +0.10(+0.79%) |
Mar 08, 2018 | 13.20 | 13.30 | 12.55 | 12.60 | 28,363,438 | +0.10(+0.80%) |
Mar 07, 2018 | 12.75 | 12.50 | 12,549,610 | +0.15(+1.21%) | ||
Mar 06, 2018 | 12.35 | 12.40 | 12.05 | 12.35 | 11,094,471 | +0.10(+0.82%) |
Mar 05, 2018 | 12.30 | 12.45 | 12.15 | 12.25 | 5,414,313 | +0.00(+0.00%) |
Mar 02, 2018 | 12.20 | 12.30 | 11.90 | 12.25 | 9,216,425 | -0.10(-0.81%) |
Mar 01, 2018 | 12.65 | 12.70 | 12.25 | 12.35 | 10,355,241 | -0.35(-2.76%) |
Feb 28, 2018 | 12.80 | 12.82 | 12.50 | 12.70 | 6,614,581 | -0.10(-0.78%) |
Feb 27, 2018 | 13.10 | 13.40 | 12.70 | 12.80 | 5,497,730 | -0.40(-3.03%) |
Feb 26, 2018 | 13.15 | 13.43 | 13.00 | 13.20 | 5,634,465 | +0.10(+0.76%) |
Feb 23, 2018 | 13.10 | 13.20 | 12.97 | 13.10 | 4,193,170 | +0.05(+0.38%) |
Feb 22, 2018 | 13.10 | 13.20 | 12.95 | 13.05 | 4,641,140 | +0.05(+0.38%) |
Feb 21, 2018 | 13.20 | 13.45 | 13.00 | 13.00 | 7,195,785 | -0.15(-1.14%) |
Feb 20, 2018 | 13.10 | 13.40 | 13.00 | 13.15 | 3,841,820 | -0.05(-0.38%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 12.95 | 13.30 | 12.80 | 13.15 | 7,616,561 | +0.35(+2.73%) |
Feb 14, 2018 | 12.15 | 12.90 | 12.12 | 12.80 | 5,928,156 | +0.55(+4.49%) |
Feb 13, 2018 | 12.15 | 12.45 | 12.15 | 12.25 | 5,956,014 | -0.05(-0.41%) |
Feb 12, 2018 | 12.40 | 12.82 | 12.25 | 12.30 | 7,923,559 | -0.05(-0.40%) |
Feb 09, 2018 | 12.95 | 13.05 | 11.85 | 12.35 | 14,823,285 | -0.45(-3.52%) |
Feb 08, 2018 | 13.60 | 13.65 | 12.72 | 12.80 | 7,673,785 | -0.75(-5.54%) |
Feb 07, 2018 | 13.55 | 13.82 | 13.50 | 13.55 | 4,429,585 | +0.05(+0.37%) |
Feb 06, 2018 | 13.00 | 13.68 | 12.90 | 13.50 | 7,135,145 | +0.07(+0.56%) |
Feb 05, 2018 | 13.65 | 14.00 | 13.30 | 13.43 | 5,556,267 | -0.47(-3.42%) |
Feb 02, 2018 | 14.20 | 14.25 | 13.85 | 13.90 | 5,759,182 | -0.45(-3.14%) |