Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.04 | 11.26 | 10.99 | 11.07 | 7,637,645 | +0.09(+0.78%) |
Apr 27, 2018 | 11.13 | 11.23 | 10.98 | 10.99 | 7,503,385 | -0.10(-0.88%) |
Apr 26, 2018 | 11.03 | 11.19 | 11.00 | 11.08 | 8,235,375 | +0.12(+1.13%) |
Apr 25, 2018 | 11.16 | 11.20 | 10.85 | 10.96 | 12,190,220 | -0.25(-2.27%) |
Apr 24, 2018 | 11.50 | 11.54 | 11.10 | 11.21 | 6,747,095 | -0.13(-1.18%) |
Apr 23, 2018 | 11.51 | 11.56 | 11.34 | 11.35 | 7,771,400 | -0.08(-0.72%) |
Apr 20, 2018 | 11.46 | 11.53 | 11.37 | 11.43 | 3,431,005 | -0.05(-0.45%) |
Apr 19, 2018 | 11.45 | 11.51 | 11.38 | 11.48 | 3,822,530 | -0.02(-0.14%) |
Apr 18, 2018 | 11.60 | 11.60 | 11.48 | 11.50 | 4,221,900 | -0.04(-0.31%) |
Apr 17, 2018 | 11.44 | 11.56 | 11.40 | 11.53 | 7,264,085 | +0.18(+1.60%) |
Apr 16, 2018 | 11.29 | 11.47 | 11.22 | 11.35 | 5,807,155 | +0.18(+1.65%) |
Apr 13, 2018 | 11.29 | 11.29 | 11.11 | 11.17 | 4,083,745 | -0.05(-0.45%) |
Apr 12, 2018 | 11.08 | 11.29 | 11.08 | 11.22 | 6,920,800 | +0.25(+2.30%) |
Apr 11, 2018 | 10.94 | 11.27 | 10.85 | 10.97 | 11,506,170 | -0.28(-2.49%) |
Apr 10, 2018 | 11.03 | 11.31 | 10.94 | 11.25 | 7,427,460 | +0.35(+3.23%) |
Apr 09, 2018 | 10.86 | 11.09 | 10.85 | 10.89 | 6,167,845 | +0.03(+0.26%) |
Apr 06, 2018 | 10.87 | 6,208,920 | -0.05(-0.48%) | |||
Apr 05, 2018 | 10.87 | 11.05 | 10.84 | 10.92 | 4,699,620 | +0.06(+0.52%) |
Apr 04, 2018 | 10.48 | 10.90 | 10.45 | 10.86 | 6,200,415 | +0.18(+1.65%) |
Apr 03, 2018 | 10.55 | 10.74 | 10.55 | 10.69 | 7,499,890 | +0.20(+1.91%) |
Apr 02, 2018 | 10.62 | 10.71 | 10.41 | 10.49 | 4,772,180 | -0.23(-2.15%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.26(+2.49%) | |
Mar 28, 2018 | 10.67 | 10.71 | 10.39 | 10.46 | 10,064,285 | -0.21(-1.97%) |
Mar 27, 2018 | 11.02 | 11.07 | 10.59 | 10.67 | 6,691,950 | -0.25(-2.29%) |
Mar 26, 2018 | 10.77 | 10.92 | 10.69 | 10.92 | 4,890,600 | +0.33(+3.08%) |
Mar 23, 2018 | 10.72 | 10.77 | 10.58 | 10.59 | 6,038,810 | -0.13(-1.23%) |
Mar 22, 2018 | 10.79 | 10.93 | 10.70 | 10.72 | 4,547,710 | -0.19(-1.76%) |
Mar 21, 2018 | 10.83 | 11.04 | 10.76 | 10.91 | 7,637,190 | +0.16(+1.47%) |
Mar 20, 2018 | 10.64 | 10.83 | 10.56 | 10.76 | 3,586,095 | +0.09(+0.81%) |
Mar 19, 2018 | 10.69 | 10.44 | 10.67 | 6,928,715 | -0.13(-1.20%) | |
Mar 16, 2018 | 10.82 | 10.95 | 10.80 | 10.80 | 11,374,635 | -0.04(-0.33%) |
Mar 15, 2018 | 10.92 | 10.99 | 10.81 | 10.84 | 4,810,910 | -0.07(-0.66%) |
Mar 14, 2018 | 10.85 | 10.93 | 10.79 | 10.91 | 3,752,775 | +0.06(+0.53%) |
Mar 13, 2018 | 10.94 | 10.99 | 10.80 | 10.85 | 6,265,210 | -0.09(-0.79%) |
Mar 12, 2018 | 10.89 | 10.96 | 10.83 | 10.94 | 6,276,565 | +0.05(+0.44%) |
Mar 09, 2018 | 10.89 | 10.94 | 10.79 | 10.89 | 8,950,490 | +0.07(+0.65%) |
Mar 08, 2018 | 10.57 | 10.82 | 10.53 | 10.82 | 12,733,060 | +0.32(+3.09%) |
Mar 07, 2018 | 10.51 | 10.49 | 8,776,320 | +0.12(+1.20%) | ||
Mar 06, 2018 | 10.18 | 10.38 | 10.09 | 10.37 | 9,749,250 | +0.24(+2.37%) |
Mar 05, 2018 | 10.05 | 10.25 | 9.976 | 10.13 | 7,842,040 | +0.04(+0.38%) |
Mar 02, 2018 | 9.878 | 10.11 | 9.850 | 10.09 | 9,912,445 | +0.19(+1.92%) |
Mar 01, 2018 | 10.14 | 10.18 | 9.854 | 9.902 | 9,499,415 | -0.19(-1.90%) |
Feb 28, 2018 | 9.964 | 10.20 | 9.916 | 10.09 | 8,514,765 | +0.10(+1.04%) |
Feb 27, 2018 | 10.08 | 10.17 | 9.990 | 9.990 | 4,290,335 | -0.07(-0.74%) |
Feb 26, 2018 | 9.998 | 10.08 | 9.958 | 10.06 | 5,534,240 | +0.09(+0.90%) |
Feb 23, 2018 | 9.930 | 9.988 | 9.817 | 9.974 | 6,277,405 | +0.13(+1.36%) |
Feb 22, 2018 | 9.850 | 9.965 | 9.804 | 9.840 | 8,475,315 | +0.02(+0.18%) |
Feb 21, 2018 | 9.880 | 9.994 | 9.822 | 9.822 | 7,983,785 | +0.01(+0.10%) |
Feb 20, 2018 | 9.686 | 9.924 | 9.684 | 9.812 | 5,690,875 | +0.02(+0.22%) |
Feb 16, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.07(-0.67%) | |
Feb 15, 2018 | 9.700 | 9.912 | 9.640 | 9.856 | 8,561,750 | +0.18(+1.86%) |
Feb 14, 2018 | 9.586 | 9.702 | 9.536 | 9.676 | 7,829,830 | +0.05(+0.54%) |
Feb 13, 2018 | 9.286 | 9.632 | 9.260 | 9.624 | 12,457,290 | +0.33(+3.53%) |
Feb 12, 2018 | 9.374 | 9.440 | 9.278 | 9.296 | 13,402,580 | -0.01(-0.13%) |
Feb 09, 2018 | 9.046 | 9.374 | 8.908 | 9.308 | 21,310,534 | +0.41(+4.58%) |
Feb 08, 2018 | 9.170 | 8.924 | 8.900 | 18,434,244 | -0.20(-2.22%) | |
Feb 07, 2018 | 9.336 | 9.336 | 9.100 | 9.102 | 12,833,310 | -0.21(-2.21%) |
Feb 06, 2018 | 9.054 | 9.400 | 8.920 | 9.308 | 33,521,834 | +0.36(+4.07%) |
Feb 05, 2018 | 8.854 | 9.044 | 8.800 | 8.944 | 14,096,895 | -0.04(-0.49%) |
Feb 02, 2018 | 9.142 | 9.146 | 8.968 | 8.988 | 7,533,900 | -0.19(-2.03%) |