Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.68 | 10.80 | 10.66 | 10.68 | 2,057,092 | +0.00(+0.00%) |
Apr 27, 2018 | 10.75 | 10.80 | 10.66 | 10.68 | 3,517,172 | +0.47(+4.61%) |
Apr 26, 2018 | 10.45 | 10.47 | 10.21 | 10.21 | 2,733,492 | -0.17(-1.60%) |
Apr 25, 2018 | 10.31 | 10.43 | 10.30 | 10.38 | 2,245,076 | +0.00(+0.00%) |
Apr 24, 2018 | 10.93 | 10.93 | 10.28 | 10.38 | 4,500,675 | -0.34(-3.17%) |
Apr 23, 2018 | 10.74 | 10.78 | 10.69 | 10.72 | 1,073,303 | -0.09(-0.81%) |
Apr 20, 2018 | 10.87 | 10.91 | 10.75 | 10.81 | 2,151,419 | -0.20(-1.80%) |
Apr 19, 2018 | 11.02 | 11.04 | 10.90 | 11.01 | 2,166,299 | +0.10(+0.95%) |
Apr 18, 2018 | 10.95 | 11.00 | 10.88 | 10.90 | 1,107,201 | +0.04(+0.40%) |
Apr 17, 2018 | 10.90 | 10.92 | 10.83 | 10.86 | 2,251,801 | +0.26(+2.44%) |
Apr 16, 2018 | 10.68 | 10.69 | 10.57 | 10.60 | 1,257,269 | -0.02(-0.16%) |
Apr 13, 2018 | 10.72 | 10.74 | 10.56 | 10.62 | 2,518,428 | +0.09(+0.90%) |
Apr 12, 2018 | 10.48 | 10.55 | 10.42 | 10.52 | 1,911,548 | +0.28(+2.78%) |
Apr 11, 2018 | 10.39 | 10.41 | 10.22 | 10.24 | 2,382,238 | -0.16(-1.58%) |
Apr 10, 2018 | 10.32 | 10.47 | 10.27 | 10.40 | 2,621,029 | +0.37(+3.70%) |
Apr 09, 2018 | 10.16 | 10.19 | 10.02 | 10.03 | 1,576,145 | -0.01(-0.09%) |
Apr 06, 2018 | 10.17 | 10.25 | 9.996 | 10.04 | 2,355,809 | -0.41(-3.96%) |
Apr 05, 2018 | 10.48 | 10.53 | 10.43 | 10.45 | 2,848,626 | +0.19(+1.85%) |
Apr 04, 2018 | 9.944 | 10.28 | 9.936 | 10.26 | 3,724,739 | -0.19(-1.81%) |
Apr 03, 2018 | 10.42 | 10.50 | 10.36 | 10.45 | 1,910,306 | +0.01(+0.08%) |
Apr 02, 2018 | 10.65 | 10.68 | 10.32 | 10.44 | 1,506,654 | -0.25(-2.34%) |
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.18(+1.72%) | |
Mar 28, 2018 | 10.54 | 10.63 | 10.39 | 10.51 | 1,490,119 | -0.03(-0.25%) |
Mar 27, 2018 | 10.66 | 10.78 | 10.46 | 10.54 | 2,470,672 | -0.11(-1.05%) |
Mar 26, 2018 | 10.73 | 10.73 | 10.46 | 10.65 | 2,443,881 | +0.15(+1.40%) |
Mar 23, 2018 | 10.75 | 10.76 | 10.50 | 10.51 | 3,128,252 | -0.12(-1.14%) |
Mar 22, 2018 | 10.90 | 10.95 | 10.62 | 10.63 | 2,349,330 | -0.54(-4.87%) |
Mar 21, 2018 | 11.22 | 11.27 | 11.16 | 11.17 | 2,451,835 | -0.13(-1.14%) |
Mar 20, 2018 | 11.20 | 11.39 | 11.13 | 11.30 | 4,252,009 | -0.16(-1.36%) |
Mar 19, 2018 | 11.57 | 11.59 | 11.38 | 11.45 | 990,925 | -0.21(-1.78%) |
Mar 16, 2018 | 11.72 | 11.78 | 11.60 | 11.66 | 2,173,204 | -0.09(-0.73%) |
Mar 15, 2018 | 11.65 | 11.81 | 11.60 | 11.75 | 1,995,323 | +0.27(+2.33%) |
Mar 14, 2018 | 11.58 | 11.58 | 11.38 | 11.48 | 2,766,848 | +0.02(+0.15%) |
Mar 13, 2018 | 11.68 | 11.68 | 11.44 | 11.46 | 3,104,577 | -0.19(-1.63%) |
Mar 12, 2018 | 11.82 | 11.83 | 11.64 | 11.65 | 2,812,020 | -0.17(-1.46%) |
Mar 09, 2018 | 11.71 | 11.83 | 11.69 | 11.82 | 1,973,851 | +0.13(+1.11%) |
Mar 08, 2018 | 11.69 | 11.72 | 11.56 | 11.70 | 1,919,165 | +0.11(+0.97%) |
Mar 07, 2018 | 11.64 | 11.48 | 11.58 | 1,665,927 | -0.07(-0.59%) | |
Mar 06, 2018 | 11.65 | 11.72 | 11.59 | 11.65 | 1,847,114 | +0.28(+2.50%) |
Mar 05, 2018 | 11.17 | 11.39 | 11.14 | 11.37 | 1,669,491 | +0.16(+1.46%) |
Mar 02, 2018 | 11.28 | 11.29 | 11.07 | 11.20 | 3,113,521 | -0.23(-2.04%) |
Mar 01, 2018 | 11.63 | 11.68 | 11.32 | 11.44 | 1,898,708 | -0.16(-1.41%) |
Feb 28, 2018 | 11.86 | 11.87 | 11.60 | 11.60 | 1,296,216 | -0.19(-1.61%) |
Feb 27, 2018 | 11.86 | 11.95 | 11.78 | 11.79 | 2,374,548 | -0.32(-2.64%) |
Feb 26, 2018 | 12.14 | 12.17 | 12.07 | 12.11 | 1,345,386 | -0.04(-0.35%) |
Feb 23, 2018 | 12.02 | 12.16 | 11.99 | 12.15 | 1,133,549 | +0.13(+1.08%) |
Feb 22, 2018 | 12.02 | 1,678,607 | -0.15(-1.20%) | |||
Feb 21, 2018 | 12.27 | 12.38 | 12.17 | 12.17 | 1,551,946 | -0.10(-0.84%) |
Feb 20, 2018 | 12.29 | 12.42 | 12.23 | 12.27 | 3,843,823 | -0.04(-0.35%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.21(+1.71%) | |
Feb 15, 2018 | 12.24 | 12.25 | 12.00 | 12.11 | 1,273,427 | +0.08(+0.65%) |
Feb 14, 2018 | 11.72 | 12.06 | 11.70 | 12.03 | 2,361,433 | +0.12(+1.01%) |
Feb 13, 2018 | 11.77 | 11.93 | 11.73 | 11.91 | 1,934,952 | +0.09(+0.80%) |
Feb 12, 2018 | 11.65 | 11.90 | 11.64 | 11.82 | 2,353,251 | +0.13(+1.11%) |
Feb 09, 2018 | 11.63 | 11.78 | 11.31 | 11.69 | 3,220,144 | +0.16(+1.42%) |
Feb 08, 2018 | 11.96 | 11.98 | 11.51 | 11.52 | 3,035,938 | -0.66(-5.38%) |
Feb 07, 2018 | 12.16 | 12.32 | 12.13 | 12.18 | 2,588,235 | -0.18(-1.47%) |
Feb 06, 2018 | 12.05 | 12.41 | 11.95 | 12.36 | 4,879,199 | +0.15(+1.20%) |
Feb 05, 2018 | 12.76 | 12.80 | 11.97 | 12.21 | 5,483,931 | -0.75(-5.79%) |
Feb 02, 2018 | 13.16 | 13.18 | 12.96 | 12.96 | 2,470,699 | -0.41(-3.03%) |