Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.75 | 11.75 | 11.26 | 11.29 | 137,121 | -0.47(-4.02%) |
Apr 27, 2018 | 11.65 | 11.85 | 11.63 | 11.77 | 134,631 | +0.13(+1.09%) |
Apr 26, 2018 | 11.60 | 11.87 | 11.51 | 11.64 | 123,934 | +0.04(+0.30%) |
Apr 25, 2018 | 11.49 | 11.67 | 11.29 | 11.60 | 105,073 | +0.11(+0.98%) |
Apr 24, 2018 | 11.87 | 12.18 | 11.39 | 11.49 | 190,792 | -0.32(-2.75%) |
Apr 23, 2018 | 11.88 | 11.88 | 11.36 | 11.82 | 167,904 | +0.00(+0.00%) |
Apr 20, 2018 | 11.80 | 12.00 | 11.72 | 11.82 | 254,674 | -0.06(-0.53%) |
Apr 19, 2018 | 11.72 | 11.99 | 11.70 | 11.88 | 257,272 | +0.05(+0.42%) |
Apr 18, 2018 | 11.18 | 11.99 | 11.18 | 11.83 | 310,246 | +0.64(+5.67%) |
Apr 17, 2018 | 11.13 | 11.28 | 11.12 | 11.20 | 220,026 | +0.04(+0.38%) |
Apr 16, 2018 | 11.10 | 11.20 | 10.87 | 11.15 | 269,285 | +0.21(+1.94%) |
Apr 13, 2018 | 10.86 | 10.95 | 10.80 | 10.94 | 180,098 | +0.16(+1.51%) |
Apr 12, 2018 | 10.48 | 10.83 | 10.48 | 10.78 | 277,897 | +0.35(+3.38%) |
Apr 11, 2018 | 10.25 | 10.67 | 10.25 | 10.43 | 240,370 | +0.06(+0.54%) |
Apr 10, 2018 | 10.05 | 10.52 | 10.05 | 10.37 | 210,030 | +0.40(+4.04%) |
Apr 09, 2018 | 10.12 | 10.25 | 9.932 | 9.967 | 130,043 | -0.15(-1.47%) |
Apr 06, 2018 | 10.33 | 10.51 | 9.996 | 10.12 | 105,358 | -0.30(-2.85%) |
Apr 05, 2018 | 10.04 | 10.59 | 9.988 | 10.41 | 186,301 | +0.34(+3.36%) |
Apr 04, 2018 | 9.883 | 10.14 | 9.671 | 10.07 | 204,321 | -0.06(-0.63%) |
Apr 03, 2018 | 10.28 | 10.37 | 9.950 | 10.14 | 121,160 | -0.15(-1.44%) |
Apr 02, 2018 | 9.946 | 10.34 | 9.777 | 10.28 | 182,182 | +0.25(+2.46%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.27(+2.75%) | |
Mar 28, 2018 | 10.42 | 10.45 | 9.657 | 9.770 | 328,353 | -0.73(-6.99%) |
Mar 27, 2018 | 10.53 | 10.91 | 10.43 | 10.50 | 166,534 | -0.08(-0.80%) |
Mar 26, 2018 | 10.53 | 10.65 | 10.37 | 10.59 | 198,264 | +0.23(+2.25%) |
Mar 23, 2018 | 10.76 | 10.94 | 10.33 | 10.36 | 306,109 | -0.36(-3.36%) |
Mar 22, 2018 | 10.88 | 11.09 | 10.67 | 10.72 | 181,046 | -0.23(-2.13%) |
Mar 21, 2018 | 10.65 | 11.18 | 10.65 | 10.95 | 185,572 | +0.30(+2.78%) |
Mar 20, 2018 | 10.86 | 10.94 | 10.59 | 10.65 | 125,882 | -0.19(-1.76%) |
Mar 19, 2018 | 10.85 | 10.89 | 10.53 | 10.84 | 134,842 | +0.01(+0.07%) |
Mar 16, 2018 | 10.79 | 11.08 | 10.60 | 10.84 | 259,628 | +0.09(+0.85%) |
Mar 15, 2018 | 11.15 | 11.22 | 10.64 | 10.74 | 181,304 | -0.40(-3.61%) |
Mar 14, 2018 | 10.95 | 11.34 | 10.76 | 11.15 | 378,699 | +0.23(+2.07%) |
Mar 13, 2018 | 11.25 | 11.50 | 10.76 | 10.92 | 494,518 | -0.23(-2.03%) |
Mar 12, 2018 | 10.91 | 11.29 | 10.70 | 11.15 | 583,345 | +0.71(+6.76%) |
Mar 09, 2018 | 10.53 | 10.68 | 10.24 | 10.44 | 143,146 | +0.02(+0.20%) |
Mar 08, 2018 | 10.22 | 10.47 | 10.15 | 10.42 | 74,651 | +0.20(+2.00%) |
Mar 07, 2018 | 10.18 | 10.21 | 92,689 | -0.35(-3.28%) | ||
Mar 06, 2018 | 10.52 | 10.72 | 10.38 | 10.56 | 165,083 | +0.08(+0.74%) |
Mar 05, 2018 | 10.09 | 10.61 | 10.08 | 10.48 | 267,072 | +0.37(+3.63%) |
Mar 02, 2018 | 9.805 | 10.16 | 9.706 | 10.12 | 115,147 | +0.25(+2.50%) |
Mar 01, 2018 | 9.713 | 10.24 | 9.431 | 9.868 | 232,708 | +0.16(+1.60%) |
Feb 28, 2018 | 9.770 | 10.43 | 9.699 | 9.713 | 211,032 | +0.05(+0.51%) |
Feb 27, 2018 | 9.678 | 9.791 | 9.628 | 9.664 | 106,206 | -0.04(-0.44%) |
Feb 26, 2018 | 9.579 | 9.720 | 9.217 | 9.706 | 53,803 | +0.19(+2.00%) |
Feb 23, 2018 | 9.770 | 9.812 | 9.403 | 9.515 | 46,486 | -0.18(-1.82%) |
Feb 22, 2018 | 9.657 | 9.854 | 9.657 | 9.692 | 43,038 | +0.06(+0.59%) |
Feb 21, 2018 | 9.798 | 9.854 | 9.551 | 9.635 | 55,071 | -0.13(-1.30%) |
Feb 20, 2018 | 9.459 | 9.939 | 9.459 | 9.763 | 86,752 | +0.25(+2.67%) |
Feb 16, 2018 | 9.508 | 9.508 | 9.508 | 0 | +0.10(+1.05%) | |
Feb 15, 2018 | 9.268 | 9.437 | 9.071 | 9.410 | 87,113 | +0.26(+2.85%) |
Feb 14, 2018 | 9.035 | 9.254 | 8.923 | 9.148 | 57,312 | +0.06(+0.70%) |
Feb 13, 2018 | 9.000 | 9.177 | 8.894 | 9.085 | 87,277 | +0.00(+0.00%) |
Feb 12, 2018 | 8.894 | 9.311 | 8.880 | 9.085 | 128,983 | +0.30(+3.46%) |
Feb 09, 2018 | 8.746 | 8.859 | 8.527 | 8.781 | 239,578 | +0.16(+1.80%) |
Feb 08, 2018 | 8.795 | 8.930 | 8.605 | 8.626 | 95,220 | -0.20(-2.24%) |
Feb 07, 2018 | 8.887 | 8.887 | 8.598 | 8.824 | 83,935 | -0.04(-0.48%) |
Feb 06, 2018 | 8.224 | 9.035 | 8.224 | 8.866 | 105,247 | +0.22(+2.51%) |
Feb 05, 2018 | 8.753 | 9.120 | 8.577 | 8.649 | 89,073 | -0.24(-2.68%) |
Feb 02, 2018 | 9.035 | 9.085 | 8.781 | 8.887 | 94,435 | -0.28(-3.00%) |