Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.30 | 11.39 | 9.970 | 10.10 | 697,032 | -1.11(-9.90%) |
Apr 27, 2018 | 11.66 | 11.72 | 10.91 | 11.21 | 631,538 | -0.41(-3.53%) |
Apr 26, 2018 | 11.49 | 12.35 | 11.36 | 11.62 | 977,598 | +0.19(+1.66%) |
Apr 25, 2018 | 11.19 | 11.53 | 11.10 | 11.43 | 390,445 | +0.17(+1.51%) |
Apr 24, 2018 | 11.29 | 11.59 | 11.06 | 11.26 | 334,926 | -0.01(-0.09%) |
Apr 23, 2018 | 11.30 | 11.55 | 11.05 | 11.27 | 282,177 | -0.02(-0.18%) |
Apr 20, 2018 | 11.26 | 11.47 | 11.02 | 11.29 | 401,370 | -0.03(-0.27%) |
Apr 19, 2018 | 11.34 | 11.60 | 11.29 | 11.32 | 252,480 | -0.02(-0.18%) |
Apr 18, 2018 | 11.59 | 11.89 | 11.31 | 11.34 | 318,489 | -0.20(-1.73%) |
Apr 17, 2018 | 11.24 | 11.61 | 11.00 | 11.54 | 277,846 | +0.39(+3.50%) |
Apr 16, 2018 | 11.59 | 11.62 | 10.96 | 11.15 | 413,083 | -0.39(-3.38%) |
Apr 13, 2018 | 11.62 | 11.70 | 11.28 | 11.54 | 447,364 | +0.11(+0.96%) |
Apr 12, 2018 | 11.58 | 12.03 | 11.26 | 11.43 | 907,844 | -0.02(-0.17%) |
Apr 11, 2018 | 10.45 | 11.69 | 10.31 | 11.45 | 1,146,640 | +1.39(+13.82%) |
Apr 10, 2018 | 9.600 | 10.31 | 9.520 | 10.06 | 885,669 | +0.58(+6.12%) |
Apr 09, 2018 | 9.460 | 9.710 | 9.270 | 9.480 | 303,344 | +0.20(+2.16%) |
Apr 06, 2018 | 9.900 | 10.05 | 9.225 | 9.280 | 448,490 | -0.69(-6.92%) |
Apr 05, 2018 | 10.62 | 10.62 | 9.890 | 9.970 | 408,662 | -0.54(-5.14%) |
Apr 04, 2018 | 9.520 | 10.77 | 9.500 | 10.51 | 658,635 | +0.89(+9.25%) |
Apr 03, 2018 | 9.440 | 9.870 | 9.350 | 9.620 | 406,690 | +0.15(+1.58%) |
Apr 02, 2018 | 9.540 | 9.690 | 9.255 | 9.470 | 365,878 | -0.29(-2.97%) |
Mar 29, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.22(+2.31%) | |
Mar 28, 2018 | 10.30 | 10.31 | 9.363 | 9.540 | 808,794 | -0.70(-6.84%) |
Mar 27, 2018 | 11.56 | 11.63 | 10.14 | 10.24 | 537,789 | -1.33(-11.50%) |
Mar 26, 2018 | 11.12 | 11.64 | 10.92 | 11.57 | 446,466 | +0.65(+5.95%) |
Mar 23, 2018 | 10.93 | 11.35 | 10.56 | 10.92 | 686,114 | -0.04(-0.36%) |
Mar 22, 2018 | 11.55 | 11.62 | 10.90 | 10.96 | 456,391 | -0.74(-6.32%) |
Mar 21, 2018 | 11.40 | 11.76 | 11.26 | 11.70 | 458,233 | +0.25(+2.18%) |
Mar 20, 2018 | 11.75 | 11.90 | 11.26 | 11.45 | 392,801 | -0.27(-2.30%) |
Mar 19, 2018 | 11.77 | 12.16 | 11.34 | 11.72 | 669,882 | -0.11(-0.93%) |
Mar 16, 2018 | 11.95 | 12.00 | 11.60 | 11.83 | 1,622,466 | -0.04(-0.34%) |
Mar 15, 2018 | 11.89 | 12.28 | 11.67 | 11.87 | 558,919 | +0.14(+1.19%) |
Mar 14, 2018 | 12.24 | 12.28 | 11.46 | 11.73 | 765,927 | -0.34(-2.82%) |
Mar 13, 2018 | 13.00 | 13.23 | 11.95 | 12.07 | 910,689 | -0.99(-7.58%) |
Mar 12, 2018 | 13.31 | 13.32 | 12.60 | 13.06 | 871,175 | -0.11(-0.84%) |
Mar 09, 2018 | 12.87 | 13.29 | 12.68 | 13.17 | 1,007,146 | +0.34(+2.65%) |
Mar 08, 2018 | 13.41 | 13.74 | 12.59 | 12.83 | 722,408 | -0.62(-4.61%) |
Mar 07, 2018 | 14.25 | 13.45 | 1,283,928 | +0.39(+2.99%) | ||
Mar 06, 2018 | 12.65 | 13.30 | 12.21 | 13.06 | 2,380,198 | -0.71(-5.16%) |
Mar 05, 2018 | 13.66 | 14.45 | 13.03 | 13.77 | 1,332,376 | +0.50(+3.77%) |
Mar 02, 2018 | 11.32 | 14.03 | 11.13 | 13.27 | 1,948,743 | +1.90(+16.71%) |
Mar 01, 2018 | 11.22 | 11.60 | 10.93 | 11.37 | 494,792 | +0.11(+0.98%) |
Feb 28, 2018 | 11.61 | 11.65 | 10.92 | 11.26 | 687,879 | -0.24(-2.09%) |
Feb 27, 2018 | 12.00 | 12.14 | 11.11 | 11.50 | 708,079 | -0.56(-4.64%) |
Feb 26, 2018 | 11.75 | 12.45 | 11.45 | 12.06 | 1,176,725 | +0.30(+2.55%) |
Feb 23, 2018 | 10.87 | 11.84 | 10.22 | 11.76 | 1,055,599 | +1.18(+11.15%) |
Feb 22, 2018 | 10.46 | 10.58 | 1,301,177 | -0.01(-0.09%) | ||
Feb 21, 2018 | 9.250 | 10.86 | 9.250 | 10.59 | 1,491,950 | +1.42(+15.49%) |
Feb 20, 2018 | 8.760 | 9.540 | 8.760 | 9.170 | 986,368 | +0.41(+4.68%) |
Feb 16, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.65(+8.01%) | |
Feb 15, 2018 | 8.080 | 8.150 | 7.850 | 8.110 | 264,155 | +0.12(+1.50%) |
Feb 14, 2018 | 7.710 | 8.250 | 7.700 | 7.990 | 404,967 | +0.14(+1.78%) |
Feb 13, 2018 | 7.740 | 7.970 | 7.626 | 7.850 | 280,398 | +0.05(+0.64%) |
Feb 12, 2018 | 8.010 | 8.190 | 7.601 | 7.800 | 307,988 | -0.20(-2.50%) |
Feb 09, 2018 | 8.220 | 8.460 | 7.750 | 8.000 | 752,585 | -0.10(-1.23%) |
Feb 08, 2018 | 8.170 | 7.860 | 8.100 | 381,261 | +0.06(+0.75%) | |
Feb 07, 2018 | 8.020 | 8.110 | 7.650 | 8.040 | 450,547 | -0.01(-0.12%) |
Feb 06, 2018 | 8.190 | 7.280 | 8.050 | 741,491 | +0.16(+2.03%) | |
Feb 05, 2018 | 8.410 | 8.440 | 6.760 | 7.890 | 1,318,488 | -0.86(-9.83%) |
Feb 02, 2018 | 9.250 | 9.325 | 8.650 | 8.750 | 499,757 | -0.58(-6.22%) |