Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.19 | 11.45 | 11.17 | 11.39 | 10,417,697 | +0.18(+1.58%) |
Apr 27, 2018 | 11.13 | 11.21 | 11.05 | 11.21 | 14,484,546 | +0.14(+1.29%) |
Apr 26, 2018 | 11.09 | 11.15 | 11.05 | 11.07 | 9,918,328 | +0.06(+0.51%) |
Apr 25, 2018 | 11.00 | 11.17 | 10.91 | 11.01 | 15,007,579 | -0.05(-0.41%) |
Apr 24, 2018 | 11.56 | 11.57 | 11.01 | 11.06 | 26,763,190 | -0.61(-5.22%) |
Apr 23, 2018 | 11.72 | 11.75 | 11.62 | 11.67 | 9,341,443 | -0.08(-0.64%) |
Apr 20, 2018 | 12.03 | 12.04 | 11.73 | 11.74 | 12,316,697 | -0.29(-2.41%) |
Apr 19, 2018 | 12.52 | 12.52 | 11.99 | 12.03 | 12,009,774 | -0.42(-3.38%) |
Apr 18, 2018 | 12.45 | 12.64 | 12.42 | 12.45 | 7,783,875 | +0.05(+0.36%) |
Apr 17, 2018 | 12.40 | 12.63 | 12.32 | 12.41 | 8,644,303 | +0.15(+1.20%) |
Apr 16, 2018 | 12.10 | 12.35 | 12.05 | 12.26 | 5,499,021 | +0.20(+1.65%) |
Apr 13, 2018 | 12.04 | 12.16 | 11.96 | 12.06 | 5,954,032 | +0.04(+0.34%) |
Apr 12, 2018 | 12.01 | 12.11 | 11.98 | 12.02 | 4,331,517 | +0.02(+0.16%) |
Apr 11, 2018 | 12.05 | 12.11 | 11.99 | 12.00 | 6,134,553 | -0.07(-0.59%) |
Apr 10, 2018 | 12.03 | 12.20 | 12.01 | 12.07 | 7,324,582 | +0.18(+1.49%) |
Apr 09, 2018 | 11.80 | 11.97 | 11.72 | 11.90 | 9,861,853 | +0.15(+1.25%) |
Apr 06, 2018 | 11.82 | 11.96 | 11.67 | 11.75 | 7,296,125 | -0.10(-0.83%) |
Apr 05, 2018 | 11.65 | 11.94 | 11.57 | 11.85 | 15,836,238 | +0.23(+1.94%) |
Apr 04, 2018 | 11.29 | 11.69 | 11.14 | 11.62 | 11,805,750 | +0.22(+1.91%) |
Apr 03, 2018 | 11.57 | 11.57 | 11.20 | 11.40 | 9,001,577 | -0.11(-0.91%) |
Apr 02, 2018 | 11.82 | 11.82 | 11.38 | 11.51 | 7,182,948 | -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 | 8,218,427 | -0.03(-0.26%) |
Mar 27, 2018 | 11.34 | 11.69 | 11.23 | 11.45 | 13,584,716 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,604,817 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,704,743 | -0.27(-2.35%) |
Mar 22, 2018 | 11.61 | 11.62 | 11.40 | 11.52 | 9,560,911 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,932,918 | +0.45(+4.01%) |
Mar 20, 2018 | 11.61 | 11.63 | 11.23 | 11.26 | 9,930,795 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,558,824 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.79 | 11.87 | 28,126,692 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.84 | 29,069,954 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,613,463 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,327,193 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.29 | 6,026,442 | +0.24(+2.03%) |
Mar 09, 2018 | 12.07 | 12.07 | 11.89 | 12.04 | 7,911,081 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,098 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,609,287 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.99 | 11.90 | 11.95 | 5,522,061 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.75 | 11.88 | 6,956,397 | +0.03(+0.29%) |
Mar 02, 2018 | 11.90 | 11.93 | 11.78 | 11.84 | 7,684,044 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,182,791 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,891,002 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.78 | 12.39 | 12.41 | 7,332,240 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,038,126 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,241,671 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.60 | 7,497,932 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.03 | 12.81 | 12.83 | 7,661,533 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,476,808 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.99 | 13.26 | 12.81 | 13.00 | 13,219,901 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.95 | 12.72 | 12.90 | 11,685,205 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,381,091 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.62 | 8,171,561 | +0.26(+2.09%) |
Feb 09, 2018 | 12.53 | 12.60 | 12.08 | 12.36 | 11,345,028 | -0.12(-0.93%) |
Feb 08, 2018 | 12.83 | 12.83 | 12.47 | 12.47 | 11,619,330 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,157,244 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.79 | 12.21 | 12.73 | 13,989,039 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.73 | 12.43 | 12.51 | 16,032,891 | -0.10(-0.77%) |
Feb 02, 2018 | 12.94 | 12.94 | 12.58 | 12.60 | 14,536,144 | -0.42(-3.23%) |