Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.259 | 9.389 | 8.928 | 8.955 | 6,697,636 | -0.30(-3.28%) |
Apr 27, 2018 | 9.197 | 9.384 | 9.152 | 9.259 | 5,114,007 | +0.31(+3.50%) |
Apr 26, 2018 | 9.107 | 9.161 | 8.911 | 8.946 | 5,161,596 | -0.14(-1.57%) |
Apr 25, 2018 | 9.277 | 9.322 | 9.067 | 9.089 | 3,666,175 | -0.27(-2.87%) |
Apr 24, 2018 | 9.322 | 9.483 | 9.241 | 9.357 | 5,537,067 | +0.13(+1.45%) |
Apr 23, 2018 | 9.527 | 9.590 | 9.205 | 9.223 | 4,838,238 | -0.26(-2.73%) |
Apr 20, 2018 | 9.205 | 9.523 | 9.205 | 9.483 | 7,750,116 | +0.23(+2.51%) |
Apr 19, 2018 | 9.000 | 9.460 | 8.964 | 9.250 | 13,161,496 | -0.13(-1.43%) |
Apr 18, 2018 | 9.965 | 9.965 | 9.000 | 9.384 | 14,164,572 | -0.24(-2.51%) |
Apr 17, 2018 | 9.697 | 9.822 | 9.599 | 9.626 | 5,831,856 | -0.06(-0.65%) |
Apr 16, 2018 | 9.626 | 9.760 | 9.590 | 9.688 | 5,501,002 | +0.06(+0.65%) |
Apr 13, 2018 | 9.751 | 9.822 | 9.608 | 9.626 | 3,377,477 | -0.13(-1.28%) |
Apr 12, 2018 | 9.769 | 9.903 | 9.733 | 9.751 | 5,728,740 | +0.04(+0.46%) |
Apr 11, 2018 | 9.608 | 9.831 | 9.559 | 9.706 | 5,980,287 | +0.00(+0.00%) |
Apr 10, 2018 | 9.054 | 10.07 | 9.000 | 9.706 | 15,320,887 | +0.21(+2.26%) |
Apr 09, 2018 | 10.14 | 10.20 | 9.451 | 9.491 | 23,046,672 | -1.97(-17.16%) |
Apr 06, 2018 | 11.55 | 11.68 | 11.40 | 11.46 | 2,399,790 | -0.15(-1.31%) |
Apr 05, 2018 | 11.56 | 11.68 | 11.49 | 11.61 | 4,875,950 | +0.13(+1.09%) |
Apr 04, 2018 | 11.41 | 11.51 | 11.28 | 11.48 | 3,447,763 | -0.06(-0.54%) |
Apr 03, 2018 | 11.50 | 11.65 | 11.46 | 11.55 | 3,075,077 | +0.13(+1.10%) |
Apr 02, 2018 | 11.56 | 11.64 | 11.19 | 11.42 | 3,618,900 | -0.20(-1.69%) |
Mar 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.60 | 11.66 | 11.35 | 11.50 | 3,977,290 | -0.06(-0.54%) |
Mar 27, 2018 | 11.46 | 11.89 | 11.35 | 11.56 | 7,635,900 | +0.30(+2.70%) |
Mar 26, 2018 | 11.10 | 11.27 | 10.92 | 11.26 | 3,615,844 | +0.31(+2.86%) |
Mar 23, 2018 | 11.26 | 11.38 | 10.95 | 10.95 | 3,836,395 | -0.29(-2.62%) |
Mar 22, 2018 | 11.13 | 11.52 | 11.04 | 11.24 | 7,283,018 | +0.03(+0.24%) |
Mar 21, 2018 | 10.90 | 11.31 | 10.90 | 11.22 | 9,194,060 | +0.31(+2.87%) |
Mar 20, 2018 | 10.96 | 11.04 | 10.85 | 10.90 | 4,522,316 | -0.04(-0.41%) |
Mar 19, 2018 | 10.93 | 11.02 | 10.73 | 10.95 | 9,114,601 | -0.13(-1.13%) |
Mar 16, 2018 | 11.14 | 11.31 | 10.98 | 11.07 | 9,747,190 | -0.08(-0.72%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.13 | 11.15 | 10,673,017 | -0.27(-2.35%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.17 | 11.42 | 6,894,836 | -0.48(-4.05%) |
Mar 13, 2018 | 11.96 | 12.36 | 11.81 | 11.90 | 6,920,235 | -0.04(-0.30%) |
Mar 12, 2018 | 13.10 | 13.10 | 11.64 | 11.94 | 14,932,869 | -1.23(-9.36%) |
Mar 09, 2018 | 12.81 | 13.25 | 12.76 | 13.17 | 3,175,062 | +0.49(+3.88%) |
Mar 08, 2018 | 12.82 | 12.91 | 12.64 | 12.68 | 2,175,716 | -0.13(-1.05%) |
Mar 07, 2018 | 12.93 | 12.82 | 2,585,145 | +0.29(+2.28%) | ||
Mar 06, 2018 | 12.44 | 12.55 | 12.34 | 12.53 | 2,648,485 | +0.12(+0.94%) |
Mar 05, 2018 | 12.31 | 12.46 | 12.20 | 12.41 | 2,383,349 | +0.03(+0.22%) |
Mar 02, 2018 | 12.21 | 12.43 | 12.05 | 12.39 | 2,430,296 | +0.12(+0.95%) |
Mar 01, 2018 | 12.30 | 12.38 | 12.11 | 12.27 | 3,205,486 | -0.05(-0.43%) |
Feb 28, 2018 | 12.60 | 12.66 | 12.31 | 12.32 | 1,849,260 | -0.24(-1.92%) |
Feb 27, 2018 | 12.80 | 12.95 | 12.53 | 12.57 | 2,100,319 | -0.27(-2.09%) |
Feb 26, 2018 | 12.87 | 12.91 | 12.70 | 12.83 | 1,762,562 | +0.07(+0.56%) |
Feb 23, 2018 | 12.56 | 12.76 | 12.54 | 12.76 | 1,352,103 | +0.22(+1.78%) |
Feb 22, 2018 | 12.50 | 12.54 | 3,111,057 | -0.27(-2.09%) | ||
Feb 21, 2018 | 12.75 | 13.05 | 12.70 | 12.81 | 2,488,979 | +0.10(+0.77%) |
Feb 20, 2018 | 12.81 | 12.88 | 12.63 | 12.71 | 1,508,555 | -0.15(-1.18%) |
Feb 16, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.08(+0.63%) | |
Feb 15, 2018 | 13.16 | 13.17 | 12.69 | 12.78 | 2,723,281 | -0.31(-2.39%) |
Feb 14, 2018 | 12.45 | 13.11 | 12.41 | 13.09 | 3,872,654 | +0.52(+4.12%) |
Feb 13, 2018 | 12.47 | 12.64 | 12.40 | 12.57 | 3,110,663 | +0.01(+0.07%) |
Feb 12, 2018 | 12.55 | 12.68 | 12.46 | 12.57 | 4,367,691 | +0.04(+0.36%) |
Feb 09, 2018 | 12.54 | 12.60 | 12.17 | 12.52 | 4,062,020 | +0.13(+1.08%) |
Feb 08, 2018 | 12.98 | 12.99 | 12.38 | 12.39 | 4,519,047 | -0.57(-4.41%) |
Feb 07, 2018 | 12.98 | 13.22 | 12.83 | 12.96 | 4,397,449 | -0.01(-0.07%) |
Feb 06, 2018 | 12.60 | 13.18 | 12.46 | 12.97 | 4,514,376 | -0.09(-0.72%) |
Feb 05, 2018 | 13.24 | 13.36 | 12.85 | 13.06 | 2,630,230 | -0.29(-2.18%) |
Feb 02, 2018 | 13.59 | 13.66 | 13.26 | 13.35 | 2,939,051 | -0.25(-1.84%) |