Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.05 | 11.14 | 10.87 | 10.88 | 50,564,412 | -0.23(-2.07%) |
Apr 27, 2018 | 11.20 | 11.36 | 11.02 | 11.11 | 74,347,784 | +0.07(+0.63%) |
Apr 26, 2018 | 10.87 | 11.19 | 10.61 | 11.04 | 145,196,240 | +1.33(+13.70%) |
Apr 25, 2018 | 10.06 | 10.09 | 9.560 | 9.710 | 90,304,848 | -0.38(-3.77%) |
Apr 24, 2018 | 10.19 | 10.35 | 9.950 | 10.09 | 44,949,772 | +0.05(+0.50%) |
Apr 23, 2018 | 10.09 | 10.19 | 9.970 | 10.04 | 42,952,620 | +0.05(+0.50%) |
Apr 20, 2018 | 10.05 | 10.14 | 9.950 | 9.990 | 39,011,904 | -0.12(-1.19%) |
Apr 19, 2018 | 10.18 | 10.33 | 9.990 | 10.11 | 57,766,460 | -0.25(-2.41%) |
Apr 18, 2018 | 10.51 | 10.65 | 10.33 | 10.36 | 42,431,044 | -0.16(-1.52%) |
Apr 17, 2018 | 10.28 | 10.53 | 10.20 | 10.52 | 45,331,936 | +0.43(+4.26%) |
Apr 16, 2018 | 10.00 | 10.17 | 9.900 | 10.09 | 28,828,656 | +0.16(+1.61%) |
Apr 13, 2018 | 10.20 | 10.22 | 9.880 | 9.930 | 38,935,656 | -0.15(-1.49%) |
Apr 12, 2018 | 9.980 | 10.10 | 9.840 | 10.08 | 47,756,460 | +0.26(+2.65%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.790 | 9.820 | 29,159,992 | -0.16(-1.60%) |
Apr 10, 2018 | 9.750 | 10.04 | 9.710 | 9.980 | 42,967,304 | +0.45(+4.72%) |
Apr 09, 2018 | 9.750 | 9.840 | 9.520 | 9.530 | 38,371,920 | -0.08(-0.83%) |
Apr 06, 2018 | 9.830 | 10.10 | 9.500 | 9.610 | 51,087,144 | -0.41(-4.09%) |
Apr 05, 2018 | 10.05 | 10.20 | 9.910 | 10.02 | 65,393,768 | +0.25(+2.56%) |
Apr 04, 2018 | 9.080 | 9.810 | 9.040 | 9.770 | 67,254,584 | +0.22(+2.30%) |
Apr 03, 2018 | 9.630 | 9.770 | 9.300 | 9.550 | 54,875,628 | +0.02(+0.21%) |
Apr 02, 2018 | 9.990 | 10.14 | 9.510 | 9.530 | 64,774,992 | -0.52(-5.17%) |
Mar 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.24(+2.45%) | |
Mar 28, 2018 | 9.990 | 10.17 | 9.790 | 9.810 | 64,760,944 | -0.19(-1.90%) |
Mar 27, 2018 | 10.51 | 10.59 | 9.900 | 10.00 | 68,532,840 | -0.44(-4.21%) |
Mar 26, 2018 | 10.71 | 10.80 | 10.18 | 10.44 | 75,866,816 | -0.19(-1.79%) |
Mar 23, 2018 | 10.91 | 10.97 | 10.57 | 10.63 | 54,844,460 | -0.28(-2.57%) |
Mar 22, 2018 | 11.10 | 11.26 | 10.85 | 10.91 | 59,895,992 | -0.35(-3.11%) |
Mar 21, 2018 | 11.16 | 11.34 | 11.11 | 11.26 | 44,676,136 | +0.15(+1.35%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.00 | 11.11 | 65,084,120 | -0.32(-2.80%) |
Mar 19, 2018 | 11.41 | 11.74 | 11.35 | 11.43 | 53,290,708 | -0.04(-0.35%) |
Mar 16, 2018 | 11.49 | 11.55 | 11.32 | 11.47 | 37,590,984 | +0.01(+0.09%) |
Mar 15, 2018 | 11.43 | 11.55 | 11.19 | 11.46 | 66,303,100 | +0.10(+0.88%) |
Mar 14, 2018 | 11.70 | 11.71 | 11.27 | 11.36 | 80,426,080 | -0.28(-2.41%) |
Mar 13, 2018 | 11.50 | 12.04 | 11.10 | 11.64 | 174,267,696 | +0.12(+1.04%) |
Mar 12, 2018 | 11.76 | 11.82 | 11.48 | 11.52 | 83,681,128 | -0.18(-1.54%) |
Mar 09, 2018 | 12.03 | 12.04 | 11.59 | 11.70 | 89,674,368 | -0.27(-2.26%) |
Mar 08, 2018 | 12.39 | 12.58 | 11.74 | 11.97 | 75,850,784 | -0.27(-2.21%) |
Mar 07, 2018 | 12.80 | 12.24 | 127,429,880 | +0.48(+4.08%) | ||
Mar 06, 2018 | 12.01 | 12.04 | 11.71 | 11.76 | 46,327,288 | -0.15(-1.26%) |
Mar 05, 2018 | 11.69 | 12.05 | 11.61 | 11.91 | 43,677,252 | +0.10(+0.85%) |
Mar 02, 2018 | 11.67 | 11.93 | 11.43 | 11.81 | 58,123,520 | -0.09(-0.76%) |
Mar 01, 2018 | 12.26 | 12.27 | 11.66 | 11.90 | 63,180,100 | -0.21(-1.73%) |
Feb 28, 2018 | 12.66 | 12.68 | 12.10 | 12.11 | 43,329,812 | -0.42(-3.35%) |
Feb 27, 2018 | 12.43 | 12.88 | 12.39 | 12.53 | 55,851,472 | +0.11(+0.89%) |
Feb 26, 2018 | 12.14 | 12.43 | 12.05 | 12.42 | 42,165,640 | +0.35(+2.90%) |
Feb 23, 2018 | 11.95 | 12.16 | 11.94 | 12.07 | 33,317,580 | +0.23(+1.94%) |
Feb 22, 2018 | 11.84 | 37,838,520 | +0.12(+1.02%) | |||
Feb 21, 2018 | 12.12 | 12.12 | 11.72 | 11.72 | 40,120,088 | -0.30(-2.50%) |
Feb 20, 2018 | 11.72 | 12.14 | 11.72 | 12.02 | 47,053,176 | +0.20(+1.69%) |
Feb 16, 2018 | 11.82 | 11.82 | 11.82 | 0 | -0.37(-3.04%) | |
Feb 15, 2018 | 12.62 | 12.21 | 12.19 | 59,562,684 | -0.01(-0.08%) | |
Feb 14, 2018 | 12.31 | 11.63 | 12.20 | 51,714,364 | +0.42(+3.57%) | |
Feb 13, 2018 | 11.82 | 11.78 | 32,411,808 | +0.10(+0.86%) | ||
Feb 12, 2018 | 11.47 | 11.80 | 11.43 | 11.68 | 62,958,848 | +0.37(+3.27%) |
Feb 09, 2018 | 11.54 | 11.57 | 10.63 | 11.31 | 85,458,232 | +0.09(+0.80%) |
Feb 08, 2018 | 11.72 | 11.85 | 11.21 | 11.22 | 56,347,888 | -0.38(-3.28%) |
Feb 07, 2018 | 11.70 | 11.89 | 11.69 | 11.60 | 55,638,144 | -0.05(-0.43%) |
Feb 06, 2018 | 11.74 | 11.57 | 11.65 | 86,951,720 | +0.10(+0.83%) | |
Feb 05, 2018 | 12.05 | 12.18 | 10.93 | 11.55 | 116,276,080 | -0.90(-7.19%) |
Feb 02, 2018 | 13.05 | 13.06 | 12.43 | 12.45 | 79,432,560 | -0.80(-6.04%) |