Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.35 | 11.55 | 11.28 | 11.50 | 161,034 | +0.20(+1.77%) |
Apr 27, 2018 | 11.25 | 11.90 | 11.15 | 11.30 | 96,442 | +0.15(+1.35%) |
Apr 26, 2018 | 11.50 | 11.53 | 11.15 | 11.15 | 48,813 | -0.30(-2.62%) |
Apr 25, 2018 | 11.85 | 11.95 | 11.43 | 11.45 | 53,446 | -0.45(-3.78%) |
Apr 24, 2018 | 11.95 | 12.05 | 11.70 | 11.90 | 97,607 | +0.00(+0.00%) |
Apr 23, 2018 | 11.90 | 12.00 | 11.75 | 11.90 | 99,733 | -0.05(-0.42%) |
Apr 20, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 103,806 | +0.45(+3.91%) |
Apr 19, 2018 | 11.50 | 11.65 | 11.35 | 11.50 | 52,895 | +0.00(+0.00%) |
Apr 18, 2018 | 11.20 | 11.70 | 11.15 | 11.50 | 109,763 | +0.30(+2.68%) |
Apr 17, 2018 | 10.80 | 11.28 | 10.80 | 11.20 | 57,533 | +0.45(+4.19%) |
Apr 16, 2018 | 10.75 | 10.80 | 10.55 | 10.75 | 45,797 | +0.10(+0.94%) |
Apr 13, 2018 | 10.70 | 10.80 | 10.60 | 10.65 | 44,026 | +0.00(+0.00%) |
Apr 12, 2018 | 10.85 | 10.85 | 10.65 | 10.65 | 44,399 | -0.15(-1.39%) |
Apr 11, 2018 | 10.85 | 10.90 | 10.75 | 10.80 | 42,859 | -0.10(-0.92%) |
Apr 10, 2018 | 10.65 | 10.90 | 10.60 | 10.90 | 59,575 | +0.35(+3.32%) |
Apr 09, 2018 | 10.65 | 10.75 | 10.55 | 10.55 | 60,522 | -0.05(-0.47%) |
Apr 06, 2018 | 10.60 | 10.70 | 10.50 | 10.60 | 77,805 | -0.05(-0.47%) |
Apr 05, 2018 | 10.60 | 10.75 | 10.45 | 10.65 | 63,930 | +0.15(+1.43%) |
Apr 04, 2018 | 10.25 | 10.55 | 10.10 | 10.50 | 76,349 | +0.25(+2.44%) |
Apr 03, 2018 | 10.30 | 10.30 | 10.05 | 10.25 | 91,402 | +0.05(+0.49%) |
Apr 02, 2018 | 10.20 | 10.40 | 10.10 | 10.20 | 100,307 | -0.10(-0.97%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.25(-2.37%) | |
Mar 28, 2018 | 10.65 | 10.75 | 10.35 | 10.55 | 150,084 | -0.10(-0.94%) |
Mar 27, 2018 | 10.45 | 10.80 | 10.45 | 10.65 | 160,801 | +0.35(+3.40%) |
Mar 26, 2018 | 10.50 | 10.50 | 10.20 | 10.30 | 91,416 | +0.00(+0.00%) |
Mar 23, 2018 | 10.40 | 10.50 | 10.25 | 10.30 | 95,634 | -0.10(-0.96%) |
Mar 22, 2018 | 10.50 | 10.60 | 10.35 | 10.40 | 87,230 | -0.20(-1.89%) |
Mar 21, 2018 | 10.50 | 10.80 | 10.45 | 10.60 | 101,746 | +0.05(+0.47%) |
Mar 20, 2018 | 10.50 | 10.65 | 10.45 | 10.55 | 108,011 | +0.05(+0.48%) |
Mar 19, 2018 | 10.75 | 10.75 | 10.45 | 10.50 | 149,398 | -0.25(-2.33%) |
Mar 16, 2018 | 10.45 | 10.90 | 10.40 | 10.75 | 290,005 | +0.25(+2.38%) |
Mar 15, 2018 | 10.75 | 10.80 | 10.50 | 10.50 | 145,698 | -0.15(-1.41%) |
Mar 14, 2018 | 10.85 | 10.85 | 10.57 | 10.65 | 100,862 | -0.10(-0.93%) |
Mar 13, 2018 | 11.05 | 11.35 | 10.65 | 10.75 | 113,714 | -0.30(-2.71%) |
Mar 12, 2018 | 11.25 | 11.40 | 10.97 | 11.05 | 79,901 | -0.20(-1.78%) |
Mar 09, 2018 | 11.25 | 11.30 | 11.00 | 11.25 | 87,161 | +0.20(+1.81%) |
Mar 08, 2018 | 10.90 | 11.10 | 10.60 | 11.05 | 130,716 | +0.25(+2.31%) |
Mar 07, 2018 | 10.50 | 10.90 | 10.45 | 10.80 | 58,172 | +0.15(+1.41%) |
Mar 06, 2018 | 10.50 | 10.70 | 10.30 | 10.65 | 62,676 | +0.15(+1.43%) |
Mar 05, 2018 | 10.35 | 10.53 | 10.30 | 10.50 | 81,796 | +0.18(+1.69%) |
Mar 02, 2018 | 10.25 | 10.35 | 10.15 | 10.32 | 72,146 | +0.07(+0.73%) |
Mar 01, 2018 | 10.50 | 10.50 | 10.15 | 10.25 | 179,395 | -0.20(-1.91%) |
Feb 28, 2018 | 10.70 | 10.80 | 10.45 | 10.45 | 123,303 | -0.20(-1.88%) |
Feb 27, 2018 | 10.60 | 10.80 | 10.60 | 10.65 | 71,720 | +0.00(+0.00%) |
Feb 26, 2018 | 10.50 | 10.70 | 10.50 | 10.65 | 87,204 | +0.10(+0.95%) |
Feb 23, 2018 | 10.35 | 10.55 | 10.30 | 10.55 | 60,707 | +0.25(+2.43%) |
Feb 22, 2018 | 10.35 | 10.60 | 10.25 | 10.30 | 104,054 | -0.05(-0.48%) |
Feb 21, 2018 | 10.35 | 10.45 | 10.30 | 10.35 | 65,477 | +0.05(+0.49%) |
Feb 20, 2018 | 10.40 | 10.50 | 10.20 | 10.30 | 87,101 | -0.25(-2.37%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.05(+0.48%) | |
Feb 15, 2018 | 10.40 | 10.70 | 10.35 | 10.50 | 58,834 | +0.15(+1.45%) |
Feb 14, 2018 | 10.10 | 10.40 | 10.10 | 10.35 | 68,219 | +0.20(+1.97%) |
Feb 13, 2018 | 10.10 | 10.20 | 10.10 | 10.15 | 81,696 | +0.00(+0.00%) |
Feb 12, 2018 | 10.35 | 10.50 | 10.07 | 10.15 | 89,375 | -0.25(-2.40%) |
Feb 09, 2018 | 10.35 | 10.50 | 10.25 | 10.40 | 113,859 | +0.20(+1.96%) |
Feb 08, 2018 | 10.43 | 10.25 | 10.20 | 143,821 | -0.15(-1.45%) | |
Feb 07, 2018 | 10.30 | 10.30 | 10.30 | 10.35 | 145,427 | +0.00(+0.00%) |
Feb 06, 2018 | 10.25 | 10.50 | 10.25 | 10.35 | 184,953 | +0.00(+0.00%) |
Feb 05, 2018 | 10.65 | 10.66 | 10.25 | 10.35 | 108,418 | -0.35(-3.27%) |
Feb 02, 2018 | 10.35 | 10.85 | 10.25 | 10.70 | 182,973 | +0.30(+2.88%) |