Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.67 | 10.82 | 10.54 | 10.70 | 1,330,087 | +0.06(+0.56%) |
Apr 27, 2018 | 10.75 | 10.84 | 10.45 | 10.64 | 902,292 | -0.07(-0.65%) |
Apr 26, 2018 | 10.72 | 10.90 | 10.49 | 10.71 | 1,169,964 | +0.04(+0.37%) |
Apr 25, 2018 | 10.73 | 10.88 | 10.41 | 10.67 | 1,196,574 | -0.03(-0.28%) |
Apr 24, 2018 | 10.91 | 11.05 | 10.56 | 10.70 | 904,763 | -0.11(-1.02%) |
Apr 23, 2018 | 10.89 | 11.02 | 10.78 | 10.81 | 650,968 | -0.06(-0.55%) |
Apr 20, 2018 | 10.90 | 11.05 | 10.85 | 10.87 | 1,114,488 | -0.05(-0.46%) |
Apr 19, 2018 | 10.78 | 10.97 | 10.70 | 10.92 | 981,965 | +0.07(+0.65%) |
Apr 18, 2018 | 10.90 | 10.91 | 10.58 | 10.85 | 1,070,031 | +0.00(+0.00%) |
Apr 17, 2018 | 10.37 | 10.92 | 10.34 | 10.85 | 2,251,195 | +0.57(+5.54%) |
Apr 16, 2018 | 10.52 | 10.62 | 10.08 | 10.28 | 2,299,941 | -0.15(-1.44%) |
Apr 13, 2018 | 11.19 | 11.19 | 10.42 | 10.43 | 2,312,146 | -0.64(-5.78%) |
Apr 12, 2018 | 10.86 | 11.27 | 10.75 | 11.07 | 1,263,631 | +0.33(+3.07%) |
Apr 11, 2018 | 10.76 | 11.29 | 10.67 | 10.74 | 2,728,908 | -0.07(-0.65%) |
Apr 10, 2018 | 10.75 | 10.96 | 10.52 | 10.81 | 2,680,399 | +0.23(+2.17%) |
Apr 09, 2018 | 10.64 | 10.80 | 10.40 | 10.58 | 1,319,842 | +0.06(+0.57%) |
Apr 06, 2018 | 10.70 | 10.83 | 10.40 | 10.52 | 1,272,395 | -0.27(-2.50%) |
Apr 05, 2018 | 10.94 | 11.00 | 10.63 | 10.79 | 1,146,326 | -0.04(-0.37%) |
Apr 04, 2018 | 10.14 | 10.86 | 10.05 | 10.83 | 1,674,445 | +0.50(+4.84%) |
Apr 03, 2018 | 10.70 | 10.90 | 10.27 | 10.33 | 1,923,801 | -0.25(-2.36%) |
Apr 02, 2018 | 11.07 | 11.09 | 10.43 | 10.58 | 1,403,170 | -0.49(-4.43%) |
Mar 29, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.09(+0.82%) | |
Mar 28, 2018 | 11.56 | 11.64 | 10.88 | 10.98 | 1,662,313 | -0.58(-5.02%) |
Mar 27, 2018 | 12.28 | 12.34 | 11.47 | 11.56 | 1,367,599 | -0.61(-5.01%) |
Mar 26, 2018 | 12.37 | 12.47 | 11.85 | 12.17 | 1,012,807 | +0.04(+0.33%) |
Mar 23, 2018 | 12.45 | 12.50 | 12.13 | 12.13 | 2,023,434 | -0.31(-2.49%) |
Mar 22, 2018 | 12.65 | 12.70 | 12.35 | 12.44 | 1,552,429 | -0.39(-3.04%) |
Mar 21, 2018 | 12.81 | 13.05 | 12.68 | 12.83 | 2,403,213 | +0.03(+0.23%) |
Mar 20, 2018 | 12.42 | 12.83 | 12.36 | 12.80 | 1,134,223 | +0.36(+2.89%) |
Mar 19, 2018 | 12.63 | 12.63 | 12.14 | 12.44 | 1,699,250 | -0.24(-1.89%) |
Mar 16, 2018 | 12.72 | 12.73 | 12.46 | 12.68 | 3,034,883 | -0.06(-0.47%) |
Mar 15, 2018 | 12.75 | 12.86 | 12.61 | 12.74 | 1,157,909 | +0.00(+0.00%) |
Mar 14, 2018 | 12.75 | 12.82 | 12.52 | 12.74 | 1,420,963 | +0.05(+0.39%) |
Mar 13, 2018 | 12.83 | 12.99 | 12.36 | 12.69 | 1,825,749 | -0.10(-0.78%) |
Mar 12, 2018 | 12.69 | 12.99 | 12.64 | 12.79 | 2,072,431 | +0.19(+1.51%) |
Mar 09, 2018 | 12.45 | 12.68 | 12.36 | 12.60 | 1,235,771 | +0.23(+1.86%) |
Mar 08, 2018 | 12.15 | 12.46 | 12.15 | 12.37 | 1,380,995 | +0.29(+2.40%) |
Mar 07, 2018 | 12.18 | 12.08 | 1,504,299 | +0.43(+3.69%) | ||
Mar 06, 2018 | 11.75 | 11.86 | 11.50 | 11.65 | 1,386,433 | -0.06(-0.51%) |
Mar 05, 2018 | 11.24 | 11.73 | 11.20 | 11.71 | 1,766,828 | +0.37(+3.26%) |
Mar 02, 2018 | 11.00 | 11.37 | 10.77 | 11.34 | 1,300,723 | +0.18(+1.61%) |
Mar 01, 2018 | 11.38 | 11.50 | 10.80 | 11.16 | 1,878,349 | -0.25(-2.19%) |
Feb 28, 2018 | 11.86 | 11.95 | 11.39 | 11.41 | 1,549,487 | -0.42(-3.55%) |
Feb 27, 2018 | 11.95 | 12.08 | 11.80 | 11.83 | 926,492 | -0.15(-1.25%) |
Feb 26, 2018 | 11.88 | 12.04 | 11.79 | 11.98 | 960,202 | +0.22(+1.87%) |
Feb 23, 2018 | 11.60 | 11.86 | 11.55 | 11.76 | 1,182,596 | +0.11(+0.94%) |
Feb 22, 2018 | 11.55 | 11.65 | 2,042,799 | -0.31(-2.59%) | ||
Feb 21, 2018 | 12.26 | 12.40 | 11.95 | 11.96 | 1,310,033 | -0.24(-1.97%) |
Feb 20, 2018 | 11.97 | 12.32 | 11.95 | 12.20 | 1,407,036 | +0.15(+1.24%) |
Feb 16, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Feb 15, 2018 | 12.20 | 12.31 | 11.76 | 12.19 | 1,958,001 | +0.09(+0.74%) |
Feb 14, 2018 | 11.50 | 12.20 | 11.47 | 12.10 | 3,392,087 | +0.45(+3.86%) |
Feb 13, 2018 | 10.99 | 11.67 | 10.99 | 11.65 | 3,938,189 | +0.52(+4.67%) |
Feb 12, 2018 | 10.62 | 11.14 | 10.53 | 11.13 | 3,914,525 | +0.60(+5.70%) |
Feb 09, 2018 | 10.90 | 11.08 | 10.23 | 10.53 | 4,862,628 | -0.24(-2.23%) |
Feb 08, 2018 | 12.08 | 10.69 | 10.77 | 6,115,804 | -0.87(-7.47%) | |
Feb 07, 2018 | 13.53 | 13.59 | 11.65 | 11.64 | 11,303,012 | -2.13(-15.47%) |
Feb 06, 2018 | 13.21 | 13.90 | 13.10 | 13.77 | 3,754,620 | +0.12(+0.88%) |
Feb 05, 2018 | 13.96 | 14.22 | 13.30 | 13.65 | 3,757,159 | -0.65(-4.55%) |
Feb 02, 2018 | 14.62 | 14.75 | 14.21 | 14.30 | 3,253,752 | -0.52(-3.51%) |