Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.76 | 11.91 | 11.15 | 11.27 | 197,094 | -0.46(-3.92%) |
Apr 27, 2018 | 11.60 | 11.77 | 11.35 | 11.73 | 225,667 | +0.20(+1.73%) |
Apr 26, 2018 | 11.50 | 11.92 | 11.20 | 11.53 | 175,120 | +0.03(+0.26%) |
Apr 25, 2018 | 10.52 | 11.57 | 10.52 | 11.50 | 288,922 | +0.98(+9.32%) |
Apr 24, 2018 | 11.13 | 11.13 | 10.38 | 10.52 | 166,631 | -0.56(-5.05%) |
Apr 23, 2018 | 11.33 | 11.59 | 10.93 | 11.08 | 183,208 | -0.12(-1.07%) |
Apr 20, 2018 | 11.57 | 11.85 | 11.17 | 11.20 | 178,686 | -0.36(-3.11%) |
Apr 19, 2018 | 11.85 | 12.12 | 11.52 | 11.56 | 143,261 | -0.33(-2.78%) |
Apr 18, 2018 | 12.21 | 12.21 | 11.75 | 11.89 | 142,176 | -0.27(-2.22%) |
Apr 17, 2018 | 11.79 | 12.21 | 11.77 | 12.16 | 157,924 | +0.33(+2.79%) |
Apr 16, 2018 | 12.50 | 12.64 | 11.66 | 11.83 | 267,408 | -0.74(-5.89%) |
Apr 13, 2018 | 14.00 | 14.01 | 12.05 | 12.57 | 391,650 | -0.66(-4.99%) |
Apr 12, 2018 | 13.09 | 13.28 | 12.92 | 13.23 | 131,640 | +0.21(+1.61%) |
Apr 11, 2018 | 13.00 | 13.16 | 12.80 | 13.02 | 117,082 | -0.15(-1.14%) |
Apr 10, 2018 | 12.95 | 13.48 | 12.27 | 13.17 | 212,714 | +0.57(+4.52%) |
Apr 09, 2018 | 12.25 | 12.86 | 12.25 | 12.60 | 129,600 | +0.36(+2.94%) |
Apr 06, 2018 | 12.81 | 12.81 | 11.95 | 12.24 | 301,383 | -0.51(-4.00%) |
Apr 05, 2018 | 12.98 | 12.98 | 12.51 | 12.75 | 330,777 | +0.02(+0.16%) |
Apr 04, 2018 | 12.39 | 12.79 | 12.37 | 12.73 | 467,412 | +0.20(+1.60%) |
Apr 03, 2018 | 12.70 | 13.00 | 12.05 | 12.53 | 780,355 | +0.38(+3.13%) |
Apr 02, 2018 | 12.80 | 12.90 | 11.75 | 12.15 | 2,107,263 | +1.93(+18.88%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | -1.74(-14.55%) | |
Mar 28, 2018 | 13.70 | 13.70 | 11.85 | 11.96 | 212,898 | +0.33(+2.84%) |
Mar 27, 2018 | 12.25 | 12.50 | 11.45 | 11.63 | 175,403 | -0.78(-6.29%) |
Mar 26, 2018 | 11.80 | 12.45 | 11.80 | 12.41 | 122,959 | +0.72(+6.16%) |
Mar 23, 2018 | 11.77 | 11.93 | 11.69 | 11.69 | 124,195 | -0.09(-0.76%) |
Mar 22, 2018 | 12.08 | 12.20 | 11.75 | 11.78 | 87,553 | -0.43(-3.52%) |
Mar 21, 2018 | 12.24 | 12.35 | 12.15 | 12.21 | 86,906 | +0.03(+0.25%) |
Mar 20, 2018 | 12.83 | 12.83 | 12.02 | 12.18 | 150,022 | -0.64(-4.99%) |
Mar 19, 2018 | 13.35 | 13.35 | 12.52 | 12.82 | 215,536 | -0.85(-6.22%) |
Mar 16, 2018 | 13.72 | 13.89 | 13.55 | 13.67 | 598,015 | -0.08(-0.58%) |
Mar 15, 2018 | 13.64 | 14.05 | 13.61 | 13.75 | 222,598 | +0.20(+1.48%) |
Mar 14, 2018 | 13.83 | 13.91 | 13.40 | 13.55 | 230,307 | -0.36(-2.59%) |
Mar 13, 2018 | 13.75 | 14.50 | 13.48 | 13.91 | 414,394 | +0.79(+6.02%) |
Mar 12, 2018 | 12.50 | 13.18 | 12.50 | 13.12 | 520,910 | +0.61(+4.88%) |
Mar 09, 2018 | 12.61 | 12.61 | 12.12 | 12.51 | 390,664 | +0.05(+0.40%) |
Mar 08, 2018 | 12.50 | 12.72 | 12.25 | 12.46 | 426,322 | +0.47(+3.92%) |
Mar 07, 2018 | 11.85 | 12.10 | 11.77 | 11.99 | 449,347 | +0.65(+5.73%) |
Mar 06, 2018 | 11.13 | 11.57 | 11.10 | 11.34 | 222,152 | +0.27(+2.44%) |
Mar 05, 2018 | 11.19 | 11.19 | 10.82 | 11.07 | 115,136 | -0.22(-1.95%) |
Mar 02, 2018 | 10.83 | 11.37 | 10.65 | 11.29 | 326,335 | +0.48(+4.44%) |
Mar 01, 2018 | 10.51 | 10.95 | 10.51 | 10.81 | 101,807 | +0.36(+3.44%) |
Feb 28, 2018 | 10.47 | 10.80 | 10.43 | 10.45 | 134,070 | -0.03(-0.29%) |
Feb 27, 2018 | 11.10 | 11.11 | 10.36 | 10.48 | 155,996 | -0.61(-5.50%) |
Feb 26, 2018 | 10.98 | 11.10 | 10.60 | 11.09 | 150,505 | +0.18(+1.65%) |
Feb 23, 2018 | 11.00 | 11.01 | 10.69 | 10.91 | 156,836 | +0.29(+2.73%) |
Feb 22, 2018 | 10.60 | 10.86 | 10.56 | 10.62 | 106,659 | +0.01(+0.09%) |
Feb 21, 2018 | 10.95 | 10.99 | 10.61 | 10.61 | 218,029 | -0.40(-3.63%) |
Feb 20, 2018 | 11.14 | 11.18 | 10.90 | 11.01 | 423,798 | +0.11(+1.01%) |
Feb 16, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 10.53 | 10.83 | 10.50 | 10.83 | 474,769 | +0.96(+9.73%) |
Feb 14, 2018 | 9.340 | 9.910 | 9.340 | 9.870 | 243,143 | +0.36(+3.79%) |
Feb 13, 2018 | 9.280 | 9.530 | 9.160 | 9.510 | 267,882 | +0.18(+1.93%) |
Feb 12, 2018 | 9.500 | 9.531 | 8.870 | 9.330 | 409,001 | -0.12(-1.27%) |
Feb 09, 2018 | 9.000 | 9.460 | 8.860 | 9.450 | 875,001 | +0.83(+9.63%) |
Feb 08, 2018 | 9.070 | 9.080 | 8.250 | 8.620 | 2,801,481 | -1.11(-11.41%) |
Feb 07, 2018 | 10.80 | 11.00 | 9.520 | 9.730 | 827,900 | -1.02(-9.49%) |
Feb 06, 2018 | 9.920 | 10.85 | 9.920 | 10.75 | 563,797 | +1.30(+13.76%) |
Feb 05, 2018 | 10.79 | 10.95 | 9.290 | 9.450 | 797,753 | -0.07(-0.74%) |
Feb 02, 2018 | 9.780 | 10.18 | 9.350 | 9.520 | 256,826 | -0.10(-1.04%) |