Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.61 | 10.61 | 10.49 | 10.52 | 783,318 | -0.14(-1.28%) |
Apr 27, 2018 | 10.67 | 10.77 | 10.63 | 10.65 | 1,458,809 | +0.26(+2.53%) |
Apr 26, 2018 | 10.75 | 10.77 | 10.37 | 10.39 | 1,846,803 | -0.59(-5.41%) |
Apr 25, 2018 | 10.93 | 11.07 | 10.89 | 10.99 | 852,866 | +0.08(+0.71%) |
Apr 24, 2018 | 11.11 | 11.13 | 10.88 | 10.91 | 951,053 | -0.18(-1.67%) |
Apr 23, 2018 | 11.17 | 11.24 | 11.09 | 11.09 | 853,013 | -0.08(-0.70%) |
Apr 20, 2018 | 11.33 | 11.34 | 11.12 | 11.17 | 1,005,601 | -0.23(-2.05%) |
Apr 19, 2018 | 11.51 | 11.54 | 11.32 | 11.40 | 764,231 | -0.31(-2.66%) |
Apr 18, 2018 | 11.73 | 11.75 | 11.68 | 11.72 | 1,276,490 | +0.10(+0.84%) |
Apr 17, 2018 | 11.66 | 11.73 | 11.61 | 11.62 | 1,198,710 | +0.39(+3.47%) |
Apr 16, 2018 | 11.28 | 11.28 | 11.17 | 11.23 | 529,333 | +0.06(+0.52%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.14 | 11.17 | 575,670 | -0.21(-1.88%) |
Apr 12, 2018 | 11.34 | 11.46 | 11.32 | 11.38 | 502,899 | +0.16(+1.39%) |
Apr 11, 2018 | 11.29 | 11.31 | 11.14 | 11.23 | 464,337 | -0.17(-1.45%) |
Apr 10, 2018 | 11.47 | 11.49 | 11.29 | 11.39 | 985,127 | -0.03(-0.26%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.42 | 11.42 | 1,163,073 | +0.39(+3.53%) |
Apr 06, 2018 | 11.19 | 11.21 | 10.99 | 11.03 | 1,024,108 | -0.26(-2.33%) |
Apr 05, 2018 | 11.40 | 11.48 | 11.28 | 11.30 | 701,810 | -0.08(-0.68%) |
Apr 04, 2018 | 11.18 | 11.39 | 11.12 | 11.37 | 951,267 | -0.27(-2.34%) |
Apr 03, 2018 | 11.59 | 11.67 | 11.46 | 11.65 | 959,815 | +0.11(+0.93%) |
Apr 02, 2018 | 11.74 | 11.76 | 11.43 | 11.54 | 1,100,385 | -0.24(-2.07%) |
Mar 29, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.08(+0.67%) | |
Mar 28, 2018 | 11.64 | 11.75 | 11.58 | 11.71 | 1,131,533 | +0.33(+2.91%) |
Mar 27, 2018 | 11.64 | 11.64 | 11.29 | 11.37 | 1,459,780 | -0.43(-3.63%) |
Mar 26, 2018 | 11.76 | 11.84 | 11.58 | 11.80 | 1,008,207 | +0.24(+2.11%) |
Mar 23, 2018 | 11.91 | 12.00 | 11.55 | 11.56 | 1,407,018 | -0.43(-3.57%) |
Mar 22, 2018 | 12.17 | 12.17 | 11.99 | 11.99 | 1,140,423 | -0.46(-3.68%) |
Mar 21, 2018 | 12.47 | 12.53 | 12.42 | 12.45 | 706,380 | -0.10(-0.78%) |
Mar 20, 2018 | 12.49 | 12.55 | 12.34 | 12.54 | 1,029,039 | +0.06(+0.47%) |
Mar 19, 2018 | 12.61 | 12.66 | 12.44 | 12.49 | 756,258 | -0.24(-1.91%) |
Mar 16, 2018 | 12.76 | 12.80 | 12.70 | 12.73 | 784,474 | +0.00(+0.00%) |
Mar 15, 2018 | 12.76 | 12.79 | 12.67 | 12.73 | 577,229 | +0.01(+0.08%) |
Mar 14, 2018 | 12.83 | 12.85 | 12.69 | 12.72 | 581,872 | -0.10(-0.76%) |
Mar 13, 2018 | 12.98 | 13.02 | 12.80 | 12.82 | 775,488 | -0.14(-1.05%) |
Mar 12, 2018 | 12.86 | 13.00 | 12.86 | 12.95 | 506,942 | +0.18(+1.37%) |
Mar 09, 2018 | 12.70 | 12.81 | 12.68 | 12.78 | 465,458 | +0.12(+0.92%) |
Mar 08, 2018 | 12.69 | 12.72 | 12.58 | 12.66 | 859,466 | +0.07(+0.54%) |
Mar 07, 2018 | 12.42 | 12.59 | 1,888,207 | -0.47(-3.58%) | ||
Mar 06, 2018 | 13.11 | 13.15 | 13.02 | 13.06 | 921,588 | +0.04(+0.30%) |
Mar 05, 2018 | 13.11 | 13.11 | 12.93 | 13.02 | 965,333 | -0.16(-1.18%) |
Mar 02, 2018 | 13.01 | 13.19 | 12.92 | 13.18 | 574,111 | +0.08(+0.59%) |
Mar 01, 2018 | 13.28 | 13.37 | 12.99 | 13.10 | 857,757 | -0.15(-1.10%) |
Feb 28, 2018 | 13.38 | 13.47 | 13.23 | 13.24 | 585,638 | -0.12(-0.87%) |
Feb 27, 2018 | 13.63 | 13.66 | 13.35 | 13.36 | 411,788 | -0.32(-2.35%) |
Feb 26, 2018 | 13.57 | 13.69 | 13.54 | 13.68 | 391,591 | +0.17(+1.22%) |
Feb 23, 2018 | 13.51 | 13.55 | 13.42 | 13.52 | 425,690 | -0.01(-0.07%) |
Feb 22, 2018 | 13.48 | 13.53 | 645,299 | -0.21(-1.56%) | ||
Feb 21, 2018 | 13.84 | 14.00 | 13.74 | 13.74 | 386,540 | -0.05(-0.35%) |
Feb 20, 2018 | 13.85 | 13.89 | 13.73 | 13.79 | 536,476 | -0.32(-2.28%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.07(+0.48%) | |
Feb 15, 2018 | 14.05 | 14.06 | 13.85 | 14.04 | 536,394 | +0.17(+1.19%) |
Feb 14, 2018 | 13.46 | 13.88 | 13.43 | 13.88 | 653,647 | +0.24(+1.79%) |
Feb 13, 2018 | 13.62 | 13.68 | 13.57 | 13.63 | 709,211 | +0.24(+1.82%) |
Feb 12, 2018 | 13.47 | 13.47 | 13.28 | 13.39 | 888,460 | -0.07(-0.51%) |
Feb 09, 2018 | 13.37 | 13.57 | 13.11 | 13.46 | 1,456,416 | +0.37(+2.83%) |
Feb 08, 2018 | 13.47 | 13.54 | 13.09 | 13.09 | 987,829 | -0.35(-2.61%) |
Feb 07, 2018 | 13.46 | 13.65 | 13.36 | 13.44 | 1,063,763 | -0.45(-3.23%) |
Feb 06, 2018 | 13.42 | 13.99 | 13.39 | 13.89 | 1,098,217 | +0.39(+2.89%) |
Feb 05, 2018 | 13.85 | 13.87 | 13.38 | 13.50 | 1,232,923 | -0.43(-3.08%) |
Feb 02, 2018 | 14.17 | 14.17 | 13.91 | 13.93 | 567,990 | -0.43(-2.99%) |