Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.05 | 12.15 | 11.75 | 11.85 | 179,843 | -0.15(-1.25%) |
Apr 27, 2018 | 12.10 | 12.40 | 11.95 | 12.00 | 108,395 | +0.10(+0.84%) |
Apr 26, 2018 | 12.00 | 12.05 | 11.75 | 11.90 | 74,299 | -0.05(-0.42%) |
Apr 25, 2018 | 12.20 | 12.20 | 11.90 | 11.95 | 71,419 | -0.25(-2.05%) |
Apr 24, 2018 | 12.30 | 12.35 | 12.05 | 12.20 | 116,372 | -0.05(-0.41%) |
Apr 23, 2018 | 12.50 | 12.65 | 12.15 | 12.25 | 123,924 | -0.15(-1.21%) |
Apr 20, 2018 | 12.65 | 12.72 | 12.20 | 12.40 | 317,917 | -0.25(-1.98%) |
Apr 19, 2018 | 12.65 | 12.75 | 12.21 | 12.65 | 206,617 | +0.00(+0.00%) |
Apr 18, 2018 | 12.20 | 12.80 | 12.10 | 12.65 | 211,007 | +0.55(+4.55%) |
Apr 17, 2018 | 12.15 | 12.30 | 11.95 | 12.10 | 118,269 | +0.00(+0.00%) |
Apr 16, 2018 | 12.15 | 12.15 | 12.00 | 12.10 | 103,345 | +0.00(+0.00%) |
Apr 13, 2018 | 12.10 | 12.25 | 11.90 | 12.10 | 111,035 | -0.05(-0.41%) |
Apr 12, 2018 | 12.30 | 12.35 | 12.05 | 12.15 | 97,319 | -0.05(-0.41%) |
Apr 11, 2018 | 12.40 | 12.55 | 12.05 | 12.20 | 163,627 | -0.25(-2.01%) |
Apr 10, 2018 | 12.20 | 12.65 | 12.05 | 12.45 | 141,423 | +0.25(+2.05%) |
Apr 09, 2018 | 12.60 | 12.70 | 12.05 | 12.20 | 164,598 | -0.35(-2.79%) |
Apr 06, 2018 | 12.85 | 13.05 | 12.35 | 12.55 | 131,356 | -0.40(-3.09%) |
Apr 05, 2018 | 12.80 | 13.15 | 12.80 | 12.95 | 206,153 | +0.20(+1.57%) |
Apr 04, 2018 | 12.30 | 12.78 | 12.25 | 12.75 | 439,386 | +0.25(+2.00%) |
Apr 03, 2018 | 12.40 | 12.65 | 12.25 | 12.50 | 141,602 | +0.10(+0.81%) |
Apr 02, 2018 | 13.00 | 13.01 | 12.35 | 12.40 | 189,290 | -0.60(-4.62%) |
Mar 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +1.15(+9.70%) | |
Mar 28, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 421,229 | +0.00(+0.00%) |
Mar 27, 2018 | 11.95 | 12.05 | 11.70 | 11.85 | 167,029 | -0.10(-0.84%) |
Mar 26, 2018 | 12.05 | 12.15 | 11.75 | 11.95 | 265,594 | +0.00(+0.00%) |
Mar 23, 2018 | 12.10 | 12.35 | 11.90 | 11.95 | 163,902 | -0.05(-0.42%) |
Mar 22, 2018 | 11.85 | 12.55 | 11.85 | 12.00 | 122,174 | +0.10(+0.84%) |
Mar 21, 2018 | 12.00 | 12.20 | 11.75 | 11.90 | 213,817 | -0.20(-1.65%) |
Mar 20, 2018 | 11.75 | 12.25 | 11.65 | 12.10 | 325,996 | +0.40(+3.42%) |
Mar 19, 2018 | 11.45 | 11.75 | 11.35 | 11.70 | 247,993 | +0.25(+2.18%) |
Mar 16, 2018 | 11.60 | 11.75 | 11.30 | 11.45 | 270,587 | -0.15(-1.29%) |
Mar 15, 2018 | 11.60 | 11.80 | 11.40 | 11.60 | 214,185 | +0.10(+0.87%) |
Mar 14, 2018 | 11.20 | 11.60 | 11.20 | 11.50 | 221,126 | +0.40(+3.60%) |
Mar 13, 2018 | 10.80 | 11.20 | 10.70 | 11.10 | 281,212 | +0.40(+3.74%) |
Mar 12, 2018 | 10.75 | 10.85 | 10.45 | 10.70 | 236,847 | -0.05(-0.47%) |
Mar 09, 2018 | 10.20 | 10.80 | 10.05 | 10.75 | 241,812 | +0.70(+6.97%) |
Mar 08, 2018 | 9.800 | 10.20 | 9.650 | 10.05 | 240,522 | +0.10(+1.01%) |
Mar 07, 2018 | 10.00 | 9.650 | 9.950 | 156,872 | +0.05(+0.51%) | |
Mar 06, 2018 | 9.600 | 10.00 | 9.450 | 9.900 | 489,228 | +1.55(+18.56%) |
Mar 05, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 53,535 | +0.05(+0.60%) |
Mar 02, 2018 | 8.100 | 8.400 | 8.050 | 8.300 | 37,291 | +0.15(+1.84%) |
Mar 01, 2018 | 8.100 | 8.350 | 8.050 | 8.150 | 38,817 | +0.00(+0.00%) |
Feb 28, 2018 | 8.350 | 8.450 | 8.150 | 8.150 | 38,162 | -0.15(-1.81%) |
Feb 27, 2018 | 8.400 | 8.500 | 8.250 | 8.300 | 30,497 | -0.10(-1.19%) |
Feb 26, 2018 | 8.250 | 8.550 | 8.192 | 8.400 | 47,810 | +0.20(+2.44%) |
Feb 23, 2018 | 8.500 | 8.500 | 8.200 | 8.200 | 49,957 | -0.25(-2.96%) |
Feb 22, 2018 | 8.450 | 8.700 | 8.350 | 8.450 | 36,737 | +0.00(+0.00%) |
Feb 21, 2018 | 8.300 | 8.650 | 8.300 | 8.450 | 37,645 | +0.15(+1.81%) |
Feb 20, 2018 | 8.500 | 8.650 | 8.300 | 8.300 | 48,611 | -0.20(-2.35%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.10(+1.19%) | |
Feb 15, 2018 | 8.550 | 8.550 | 8.350 | 8.400 | 30,790 | -0.10(-1.18%) |
Feb 14, 2018 | 8.250 | 8.600 | 8.200 | 8.500 | 54,357 | +0.15(+1.80%) |
Feb 13, 2018 | 8.200 | 8.450 | 8.159 | 8.350 | 35,289 | +0.15(+1.83%) |
Feb 12, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 34,023 | +0.15(+1.86%) |
Feb 09, 2018 | 8.050 | 8.150 | 7.750 | 8.050 | 67,765 | +0.00(+0.00%) |
Feb 08, 2018 | 8.350 | 8.350 | 8.000 | 8.050 | 67,810 | -0.25(-3.01%) |
Feb 07, 2018 | 8.300 | 8.343 | 8.250 | 8.300 | 41,140 | -0.05(-0.60%) |
Feb 06, 2018 | 8.250 | 8.600 | 8.067 | 8.350 | 64,989 | -0.05(-0.60%) |
Feb 05, 2018 | 8.300 | 8.350 | 8.250 | 8.400 | 65,564 | +0.05(+0.60%) |
Feb 02, 2018 | 8.550 | 8.787 | 8.200 | 8.350 | 72,449 | -0.40(-4.57%) |