Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.19 | 11.45 | 11.16 | 11.39 | 10,419,623 | +0.18(+1.58%) |
Apr 27, 2018 | 11.13 | 11.21 | 11.05 | 11.21 | 14,487,225 | +0.14(+1.29%) |
Apr 26, 2018 | 11.09 | 11.14 | 11.05 | 11.07 | 9,920,163 | +0.06(+0.51%) |
Apr 25, 2018 | 11.00 | 11.16 | 10.91 | 11.01 | 15,010,354 | -0.05(-0.41%) |
Apr 24, 2018 | 11.56 | 11.57 | 11.01 | 11.05 | 26,768,140 | -0.61(-5.22%) |
Apr 23, 2018 | 11.72 | 11.74 | 11.62 | 11.66 | 9,343,171 | -0.08(-0.64%) |
Apr 20, 2018 | 12.03 | 12.04 | 11.73 | 11.74 | 12,318,975 | -0.29(-2.41%) |
Apr 19, 2018 | 12.52 | 12.52 | 11.99 | 12.03 | 12,011,995 | -0.42(-3.38%) |
Apr 18, 2018 | 12.45 | 12.64 | 12.41 | 12.45 | 7,785,314 | +0.05(+0.36%) |
Apr 17, 2018 | 12.39 | 12.63 | 12.31 | 12.41 | 8,645,901 | +0.15(+1.20%) |
Apr 16, 2018 | 12.09 | 12.35 | 12.05 | 12.26 | 5,500,038 | +0.20(+1.65%) |
Apr 13, 2018 | 12.04 | 12.16 | 11.96 | 12.06 | 5,955,133 | +0.04(+0.34%) |
Apr 12, 2018 | 12.00 | 12.11 | 11.98 | 12.02 | 4,332,318 | +0.02(+0.16%) |
Apr 11, 2018 | 12.05 | 12.11 | 11.99 | 12.00 | 6,135,688 | -0.07(-0.59%) |
Apr 10, 2018 | 12.03 | 12.19 | 12.00 | 12.07 | 7,325,937 | +0.18(+1.49%) |
Apr 09, 2018 | 11.80 | 11.97 | 11.72 | 11.89 | 9,863,677 | +0.15(+1.25%) |
Apr 06, 2018 | 11.82 | 11.96 | 11.67 | 11.75 | 7,297,474 | -0.10(-0.83%) |
Apr 05, 2018 | 11.65 | 11.94 | 11.57 | 11.84 | 15,839,166 | +0.23(+1.94%) |
Apr 04, 2018 | 11.29 | 11.68 | 11.14 | 11.62 | 11,807,933 | +0.22(+1.91%) |
Apr 03, 2018 | 11.57 | 11.57 | 11.20 | 11.40 | 9,003,241 | -0.11(-0.92%) |
Apr 02, 2018 | 11.81 | 11.81 | 11.38 | 11.51 | 7,184,276 | -0.33(-2.80%) |
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.42(+3.66%) | |
Mar 28, 2018 | 11.38 | 11.53 | 11.36 | 11.42 | 8,219,946 | -0.03(-0.26%) |
Mar 27, 2018 | 11.33 | 11.68 | 11.23 | 11.45 | 13,587,228 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,606,964 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,706,538 | -0.27(-2.35%) |
Mar 22, 2018 | 11.60 | 11.62 | 11.40 | 11.52 | 9,562,679 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,935,494 | +0.45(+4.01%) |
Mar 20, 2018 | 11.60 | 11.63 | 11.22 | 11.26 | 9,932,631 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,561,147 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.78 | 11.86 | 28,131,894 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.83 | 29,075,330 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,615,241 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,328,363 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.28 | 6,027,557 | +0.24(+2.03%) |
Mar 09, 2018 | 12.06 | 12.06 | 11.88 | 12.04 | 7,912,544 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,972 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,610,509 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.98 | 11.90 | 11.95 | 5,523,082 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.74 | 11.87 | 6,957,683 | +0.03(+0.29%) |
Mar 02, 2018 | 11.89 | 11.93 | 11.78 | 11.84 | 7,685,465 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,184,674 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,892,646 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.77 | 12.39 | 12.41 | 7,333,596 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,039,428 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,243,195 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.59 | 7,499,319 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.02 | 12.81 | 12.83 | 7,662,950 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,478,376 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.98 | 13.26 | 12.80 | 13.00 | 13,222,345 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.94 | 12.72 | 12.90 | 11,687,366 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,382,272 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.61 | 8,173,073 | +0.26(+2.09%) |
Feb 09, 2018 | 12.52 | 12.60 | 12.08 | 12.36 | 11,347,127 | -0.12(-0.93%) |
Feb 08, 2018 | 12.82 | 12.82 | 12.47 | 12.47 | 11,621,479 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,158,938 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.78 | 12.21 | 12.73 | 13,991,626 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.72 | 12.42 | 12.51 | 16,035,856 | -0.10(-0.77%) |
Feb 02, 2018 | 12.93 | 12.93 | 12.58 | 12.60 | 14,538,833 | -0.42(-3.23%) |