Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.07 | 11.13 | 10.84 | 10.96 | 6,097,594 | -0.11(-1.00%) |
Apr 27, 2018 | 10.68 | 11.07 | 10.62 | 11.07 | 5,768,486 | +0.45(+4.23%) |
Apr 26, 2018 | 10.34 | 10.79 | 10.30 | 10.63 | 6,922,911 | +0.33(+3.22%) |
Apr 25, 2018 | 10.30 | 10.38 | 10.19 | 10.29 | 2,432,450 | -0.01(-0.14%) |
Apr 24, 2018 | 10.32 | 10.42 | 10.19 | 10.31 | 4,145,862 | -0.01(-0.14%) |
Apr 23, 2018 | 10.40 | 10.46 | 10.28 | 10.32 | 3,401,082 | -0.05(-0.50%) |
Apr 20, 2018 | 10.49 | 10.61 | 10.33 | 10.38 | 3,489,521 | -0.13(-1.26%) |
Apr 19, 2018 | 10.74 | 10.78 | 10.42 | 10.51 | 4,617,963 | -0.27(-2.53%) |
Apr 18, 2018 | 10.91 | 10.92 | 10.71 | 10.78 | 2,729,473 | -0.11(-1.01%) |
Apr 17, 2018 | 10.87 | 10.94 | 10.77 | 10.89 | 2,726,551 | +0.06(+0.54%) |
Apr 16, 2018 | 10.71 | 10.88 | 10.71 | 10.83 | 4,062,108 | +0.11(+1.03%) |
Apr 13, 2018 | 10.77 | 10.80 | 10.63 | 10.72 | 2,004,564 | -0.04(-0.41%) |
Apr 12, 2018 | 10.99 | 10.99 | 10.66 | 10.77 | 2,954,236 | -0.22(-2.01%) |
Apr 11, 2018 | 11.02 | 11.14 | 10.96 | 10.99 | 2,088,541 | -0.02(-0.20%) |
Apr 10, 2018 | 11.05 | 11.10 | 10.96 | 11.01 | 2,833,679 | +0.02(+0.20%) |
Apr 09, 2018 | 11.11 | 11.11 | 10.95 | 10.99 | 5,901,410 | -0.09(-0.80%) |
Apr 06, 2018 | 11.16 | 11.31 | 11.04 | 11.07 | 2,867,196 | -0.16(-1.44%) |
Apr 05, 2018 | 11.33 | 11.37 | 11.22 | 11.24 | 4,028,621 | -0.09(-0.78%) |
Apr 04, 2018 | 10.93 | 11.39 | 10.93 | 11.33 | 8,561,368 | +0.35(+3.19%) |
Apr 03, 2018 | 10.91 | 11.09 | 10.81 | 10.98 | 4,576,037 | +0.12(+1.13%) |
Apr 02, 2018 | 11.03 | 11.09 | 10.82 | 10.85 | 3,958,632 | -0.17(-1.57%) |
Mar 29, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.18(-1.61%) | |
Mar 28, 2018 | 10.74 | 11.21 | 10.69 | 11.21 | 6,002,333 | +0.49(+4.59%) |
Mar 27, 2018 | 10.72 | 10.83 | 10.50 | 10.72 | 3,141,043 | -0.05(-0.47%) |
Mar 26, 2018 | 10.67 | 10.79 | 10.60 | 10.77 | 2,697,384 | +0.15(+1.43%) |
Mar 23, 2018 | 10.84 | 10.90 | 10.60 | 10.61 | 2,526,744 | -0.17(-1.61%) |
Mar 22, 2018 | 10.84 | 10.99 | 10.78 | 10.79 | 3,056,714 | -0.05(-0.47%) |
Mar 21, 2018 | 10.86 | 10.93 | 10.69 | 10.84 | 3,120,387 | -0.04(-0.33%) |
Mar 20, 2018 | 10.98 | 11.09 | 10.75 | 10.87 | 4,458,617 | -0.10(-0.92%) |
Mar 19, 2018 | 11.07 | 11.07 | 10.88 | 10.98 | 3,663,350 | -0.10(-0.91%) |
Mar 16, 2018 | 11.02 | 11.12 | 10.92 | 11.08 | 5,287,936 | +0.03(+0.26%) |
Mar 15, 2018 | 11.07 | 11.20 | 10.95 | 11.05 | 6,285,816 | -0.05(-0.46%) |
Mar 14, 2018 | 11.33 | 11.33 | 11.03 | 11.10 | 5,165,889 | -0.14(-1.22%) |
Mar 13, 2018 | 11.34 | 11.46 | 11.19 | 11.24 | 4,985,783 | -0.12(-1.02%) |
Mar 12, 2018 | 11.21 | 11.44 | 11.14 | 11.35 | 4,433,219 | +0.09(+0.83%) |
Mar 09, 2018 | 11.45 | 11.54 | 10.95 | 11.26 | 5,497,953 | -0.20(-1.77%) |
Mar 08, 2018 | 11.58 | 11.58 | 11.43 | 11.46 | 2,041,153 | -0.07(-0.56%) |
Mar 07, 2018 | 11.60 | 11.53 | 3,787,093 | +0.12(+1.01%) | ||
Mar 06, 2018 | 11.30 | 11.47 | 11.20 | 11.41 | 3,233,091 | +0.07(+0.64%) |
Mar 05, 2018 | 11.33 | 11.47 | 11.25 | 11.34 | 4,111,011 | -0.04(-0.32%) |
Mar 02, 2018 | 11.32 | 11.42 | 11.09 | 11.37 | 5,295,463 | +0.02(+0.19%) |
Mar 01, 2018 | 11.24 | 11.51 | 11.18 | 11.35 | 4,436,522 | +0.12(+1.03%) |
Feb 28, 2018 | 11.15 | 11.37 | 11.13 | 11.24 | 4,585,789 | +0.11(+0.98%) |
Feb 27, 2018 | 11.57 | 11.60 | 11.13 | 11.13 | 3,741,085 | -0.40(-3.51%) |
Feb 26, 2018 | 11.45 | 11.55 | 11.26 | 11.53 | 3,948,941 | +0.21(+1.85%) |
Feb 23, 2018 | 11.24 | 11.33 | 11.13 | 11.32 | 3,516,891 | +0.16(+1.42%) |
Feb 22, 2018 | 11.16 | 6,464,168 | +0.11(+0.98%) | |||
Feb 21, 2018 | 11.32 | 11.32 | 11.05 | 11.06 | 4,149,613 | -0.26(-2.30%) |
Feb 20, 2018 | 11.34 | 11.51 | 11.27 | 11.32 | 6,424,541 | -0.14(-1.26%) |
Feb 16, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.48(+4.41%) | |
Feb 15, 2018 | 10.93 | 11.00 | 10.86 | 10.98 | 5,302,377 | +0.12(+1.13%) |
Feb 14, 2018 | 10.65 | 10.89 | 10.40 | 10.85 | 10,423,444 | +0.12(+1.08%) |
Feb 13, 2018 | 10.85 | 10.74 | 10,678,496 | +0.34(+3.27%) | ||
Feb 12, 2018 | 10.32 | 10.45 | 10.03 | 10.40 | 12,738,616 | +0.11(+1.05%) |
Feb 09, 2018 | 10.40 | 10.46 | 9.934 | 10.29 | 18,621,298 | -0.07(-0.63%) |
Feb 08, 2018 | 10.82 | 10.82 | 10.35 | 10.35 | 8,144,859 | -0.48(-4.47%) |
Feb 07, 2018 | 10.89 | 10.98 | 10.82 | 10.84 | 4,940,266 | -0.03(-0.27%) |
Feb 06, 2018 | 10.83 | 10.97 | 10.62 | 10.87 | 6,980,126 | -0.22(-2.02%) |
Feb 05, 2018 | 11.19 | 11.33 | 10.87 | 11.09 | 6,648,859 | -0.20(-1.73%) |
Feb 02, 2018 | 11.39 | 11.50 | 11.19 | 11.29 | 6,225,440 | -0.25(-2.13%) |