Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.76 | 12.91 | 12.65 | 12.69 | 25,532 | -0.02(-0.16%) |
Apr 27, 2018 | 12.66 | 12.90 | 12.65 | 12.71 | 42,027 | +0.03(+0.24%) |
Apr 26, 2018 | 12.56 | 12.85 | 12.43 | 12.68 | 45,655 | +0.32(+2.59%) |
Apr 25, 2018 | 12.14 | 12.54 | 12.13 | 12.36 | 14,112 | -0.24(-1.90%) |
Apr 24, 2018 | 12.79 | 12.90 | 12.60 | 12.60 | 14,216 | -0.29(-2.25%) |
Apr 23, 2018 | 12.92 | 12.95 | 12.75 | 12.89 | 5,685 | -0.08(-0.62%) |
Apr 20, 2018 | 12.81 | 12.97 | 12.70 | 12.97 | 4,199 | +0.22(+1.73%) |
Apr 19, 2018 | 12.61 | 12.89 | 12.25 | 12.75 | 22,654 | +0.38(+3.07%) |
Apr 18, 2018 | 12.85 | 12.95 | 11.86 | 12.37 | 34,108 | -0.36(-2.83%) |
Apr 17, 2018 | 12.40 | 12.85 | 12.20 | 12.73 | 8,203 | +0.50(+4.09%) |
Apr 16, 2018 | 12.39 | 13.24 | 11.71 | 12.23 | 29,450 | -0.27(-2.16%) |
Apr 13, 2018 | 12.03 | 12.68 | 11.52 | 12.50 | 19,283 | +0.47(+3.91%) |
Apr 12, 2018 | 12.00 | 12.03 | 11.50 | 12.03 | 20,448 | +0.17(+1.43%) |
Apr 11, 2018 | 11.70 | 11.96 | 11.46 | 11.86 | 35,369 | +0.02(+0.17%) |
Apr 10, 2018 | 11.50 | 12.09 | 11.25 | 11.84 | 103,627 | +0.67(+6.00%) |
Apr 09, 2018 | 11.28 | 11.32 | 11.15 | 11.17 | 14,579 | -0.02(-0.18%) |
Apr 06, 2018 | 11.26 | 11.30 | 10.99 | 11.19 | 14,017 | -0.03(-0.27%) |
Apr 05, 2018 | 10.96 | 11.50 | 10.96 | 11.22 | 23,948 | +0.11(+0.99%) |
Apr 04, 2018 | 10.91 | 11.11 | 10.51 | 11.11 | 11,239 | +0.17(+1.55%) |
Apr 03, 2018 | 10.57 | 11.24 | 10.32 | 10.94 | 19,102 | +0.26(+2.43%) |
Apr 02, 2018 | 11.00 | 11.19 | 10.31 | 10.68 | 13,642 | -0.29(-2.64%) |
Mar 29, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.18(+1.67%) | |
Mar 28, 2018 | 10.98 | 11.00 | 10.77 | 10.79 | 9,679 | -0.16(-1.46%) |
Mar 27, 2018 | 11.12 | 11.12 | 10.79 | 10.95 | 8,972 | +0.08(+0.74%) |
Mar 26, 2018 | 11.05 | 11.24 | 10.78 | 10.87 | 16,553 | -0.08(-0.73%) |
Mar 23, 2018 | 10.85 | 11.06 | 10.46 | 10.95 | 43,006 | +0.26(+2.43%) |
Mar 22, 2018 | 10.80 | 11.00 | 10.27 | 10.69 | 10,464 | -0.14(-1.29%) |
Mar 21, 2018 | 10.69 | 11.00 | 10.37 | 10.83 | 26,604 | +0.19(+1.79%) |
Mar 20, 2018 | 10.70 | 11.18 | 10.05 | 10.64 | 692,162 | +0.11(+1.04%) |
Mar 19, 2018 | 10.62 | 11.25 | 10.19 | 10.53 | 34,801 | -0.30(-2.77%) |
Mar 16, 2018 | 10.56 | 10.97 | 10.55 | 10.83 | 53,956 | -0.11(-1.01%) |
Mar 15, 2018 | 11.04 | 11.37 | 10.69 | 10.94 | 34,004 | -0.25(-2.23%) |
Mar 14, 2018 | 11.20 | 11.25 | 10.68 | 11.19 | 22,346 | -0.06(-0.53%) |
Mar 13, 2018 | 10.90 | 11.29 | 10.62 | 11.25 | 104,138 | +0.40(+3.69%) |
Mar 12, 2018 | 10.65 | 10.91 | 10.20 | 10.85 | 26,692 | +0.36(+3.43%) |
Mar 09, 2018 | 10.30 | 10.63 | 9.920 | 10.49 | 33,125 | +0.14(+1.35%) |
Mar 08, 2018 | 10.58 | 11.26 | 10.00 | 10.35 | 36,796 | -0.11(-1.05%) |
Mar 07, 2018 | 10.99 | 10.35 | 10.46 | 47,842 | -0.46(-4.21%) | |
Mar 06, 2018 | 11.20 | 11.20 | 10.92 | 10.92 | 18,042 | -0.16(-1.44%) |
Mar 05, 2018 | 11.14 | 11.70 | 10.88 | 11.08 | 26,564 | -0.24(-2.12%) |
Mar 02, 2018 | 10.49 | 11.56 | 10.49 | 11.32 | 47,417 | +0.57(+5.30%) |
Mar 01, 2018 | 10.70 | 11.45 | 10.27 | 10.75 | 58,246 | +0.37(+3.56%) |
Feb 28, 2018 | 10.20 | 11.02 | 10.20 | 10.38 | 4,663 | -0.54(-4.95%) |
Feb 27, 2018 | 10.98 | 11.89 | 10.65 | 10.92 | 15,859 | -0.10(-0.91%) |
Feb 26, 2018 | 11.32 | 11.99 | 10.72 | 11.02 | 19,284 | -0.19(-1.69%) |
Feb 23, 2018 | 10.88 | 11.37 | 10.42 | 11.21 | 12,198 | +0.28(+2.56%) |
Feb 22, 2018 | 10.18 | 10.93 | 35,976 | +0.48(+4.59%) | ||
Feb 21, 2018 | 10.62 | 10.99 | 10.45 | 10.45 | 15,931 | -0.28(-2.61%) |
Feb 20, 2018 | 10.90 | 11.28 | 10.64 | 10.73 | 12,204 | -0.34(-3.07%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.04(+0.36%) | |
Feb 15, 2018 | 11.17 | 11.45 | 11.00 | 11.03 | 7,348 | -0.15(-1.34%) |
Feb 14, 2018 | 11.28 | 11.50 | 10.81 | 11.18 | 1,101,365 | +0.30(+2.76%) |
Feb 13, 2018 | 10.93 | 10.99 | 10.88 | 10.88 | 5,010 | +0.02(+0.18%) |
Feb 12, 2018 | 10.66 | 11.38 | 10.66 | 10.86 | 18,760 | +0.02(+0.18%) |
Feb 09, 2018 | 10.85 | 10.96 | 10.54 | 10.84 | 34,688 | +0.00(+0.00%) |
Feb 08, 2018 | 10.84 | 11.19 | 10.80 | 10.84 | 36,024 | +0.00(+0.00%) |
Feb 07, 2018 | 10.84 | 11.35 | 10.80 | 10.84 | 26,632 | +0.00(+0.00%) |
Feb 06, 2018 | 11.00 | 11.20 | 10.77 | 10.84 | 27,145 | -0.16(-1.45%) |
Feb 05, 2018 | 11.33 | 11.33 | 10.84 | 11.00 | 22,031 | -0.51(-4.43%) |
Feb 02, 2018 | 11.52 | 11.77 | 11.00 | 11.51 | 11,666 | -0.19(-1.62%) |