Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.590 | 9.960 | 9.500 | 9.740 | 6,798,173 | -0.38(-3.75%) |
Apr 27, 2018 | 10.08 | 10.15 | 9.960 | 10.12 | 2,879,017 | +0.00(+0.00%) |
Apr 26, 2018 | 10.23 | 10.26 | 9.930 | 10.12 | 3,336,339 | -0.08(-0.78%) |
Apr 25, 2018 | 10.23 | 10.26 | 10.10 | 10.20 | 2,094,159 | -0.34(-3.23%) |
Apr 24, 2018 | 10.38 | 10.57 | 10.36 | 10.54 | 2,222,277 | +0.21(+2.03%) |
Apr 23, 2018 | 10.60 | 10.63 | 10.28 | 10.33 | 4,308,606 | -1.02(-8.99%) |
Apr 20, 2018 | 11.36 | 11.51 | 11.31 | 11.35 | 1,887,335 | -0.25(-2.16%) |
Apr 19, 2018 | 11.65 | 11.80 | 11.27 | 11.60 | 3,535,615 | +0.13(+1.13%) |
Apr 18, 2018 | 11.40 | 11.63 | 11.28 | 11.47 | 5,024,375 | +0.79(+7.40%) |
Apr 17, 2018 | 10.50 | 10.73 | 10.44 | 10.68 | 1,603,321 | +0.20(+1.91%) |
Apr 16, 2018 | 10.56 | 10.65 | 10.44 | 10.48 | 2,181,317 | +0.07(+0.67%) |
Apr 13, 2018 | 10.34 | 10.50 | 10.34 | 10.41 | 1,837,441 | +0.30(+2.97%) |
Apr 12, 2018 | 10.21 | 10.23 | 10.05 | 10.11 | 2,320,462 | -0.37(-3.53%) |
Apr 11, 2018 | 10.41 | 10.89 | 10.40 | 10.48 | 3,944,018 | +0.17(+1.65%) |
Apr 10, 2018 | 10.40 | 10.45 | 10.20 | 10.31 | 1,747,449 | +0.14(+1.38%) |
Apr 09, 2018 | 10.02 | 10.26 | 9.930 | 10.17 | 2,091,081 | +0.26(+2.62%) |
Apr 06, 2018 | 10.12 | 10.15 | 9.863 | 9.910 | 1,573,998 | -0.05(-0.50%) |
Apr 05, 2018 | 9.630 | 10.01 | 9.614 | 9.960 | 2,542,766 | +0.14(+1.43%) |
Apr 04, 2018 | 9.830 | 9.947 | 9.700 | 9.820 | 3,327,700 | -0.19(-1.90%) |
Apr 03, 2018 | 10.11 | 10.13 | 9.900 | 10.01 | 1,868,955 | -0.40(-3.84%) |
Apr 02, 2018 | 10.34 | 10.53 | 10.27 | 10.41 | 3,924,429 | +0.50(+5.05%) |
Mar 29, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.10(+1.02%) | |
Mar 28, 2018 | 9.950 | 9.970 | 9.730 | 9.810 | 3,743,600 | -0.44(-4.29%) |
Mar 27, 2018 | 10.39 | 10.40 | 10.18 | 10.25 | 2,669,674 | -0.35(-3.30%) |
Mar 26, 2018 | 10.60 | 10.79 | 10.57 | 10.60 | 2,843,693 | +0.30(+2.91%) |
Mar 23, 2018 | 10.49 | 10.56 | 10.28 | 10.30 | 2,800,638 | +0.26(+2.59%) |
Mar 22, 2018 | 10.18 | 10.21 | 9.921 | 10.04 | 3,669,351 | -0.41(-3.92%) |
Mar 21, 2018 | 10.15 | 10.55 | 9.990 | 10.45 | 6,201,218 | +0.76(+7.84%) |
Mar 20, 2018 | 9.800 | 9.800 | 9.535 | 9.690 | 2,919,764 | -0.24(-2.42%) |
Mar 19, 2018 | 9.880 | 9.976 | 9.775 | 9.930 | 1,923,287 | +0.00(+0.00%) |
Mar 16, 2018 | 10.09 | 10.10 | 9.724 | 9.930 | 3,093,777 | -0.13(-1.29%) |
Mar 15, 2018 | 10.19 | 10.21 | 10.03 | 10.06 | 2,597,036 | -0.33(-3.18%) |
Mar 14, 2018 | 10.39 | 10.43 | 10.30 | 10.39 | 1,063,308 | -0.02(-0.19%) |
Mar 13, 2018 | 10.43 | 10.53 | 10.26 | 10.41 | 1,427,458 | +0.03(+0.29%) |
Mar 12, 2018 | 10.24 | 10.41 | 10.19 | 10.38 | 1,912,360 | -0.09(-0.86%) |
Mar 09, 2018 | 10.19 | 10.64 | 10.12 | 10.47 | 2,532,166 | +0.20(+1.95%) |
Mar 08, 2018 | 10.28 | 10.30 | 10.15 | 10.27 | 1,750,674 | +0.01(+0.10%) |
Mar 07, 2018 | 10.15 | 10.26 | 3,334,978 | -0.52(-4.82%) | ||
Mar 06, 2018 | 10.62 | 11.01 | 10.59 | 10.78 | 3,618,173 | +0.59(+5.79%) |
Mar 05, 2018 | 10.17 | 10.22 | 10.05 | 10.19 | 1,933,765 | -0.15(-1.45%) |
Mar 02, 2018 | 10.42 | 10.46 | 10.20 | 10.34 | 1,960,493 | +0.05(+0.49%) |
Mar 01, 2018 | 9.850 | 10.40 | 9.670 | 10.29 | 3,919,282 | +0.16(+1.58%) |
Feb 28, 2018 | 10.23 | 10.33 | 10.09 | 10.13 | 1,431,861 | -0.04(-0.39%) |
Feb 27, 2018 | 10.50 | 10.52 | 10.03 | 10.17 | 2,061,547 | -0.42(-3.97%) |
Feb 26, 2018 | 10.55 | 10.60 | 10.31 | 10.59 | 1,542,867 | +0.22(+2.12%) |
Feb 23, 2018 | 10.48 | 10.48 | 10.34 | 10.37 | 1,367,403 | -0.20(-1.89%) |
Feb 22, 2018 | 10.57 | 1,249,220 | +0.24(+2.32%) | |||
Feb 21, 2018 | 10.52 | 10.87 | 10.27 | 10.33 | 2,103,236 | +0.03(+0.24%) |
Feb 20, 2018 | 10.66 | 10.66 | 10.22 | 10.30 | 2,612,564 | -0.46(-4.23%) |
Feb 16, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.38(-3.41%) | |
Feb 15, 2018 | 11.18 | 10.79 | 11.14 | 2,875,320 | +0.00(+0.00%) | |
Feb 14, 2018 | 10.63 | 11.25 | 10.58 | 11.14 | 3,491,183 | +0.60(+5.69%) |
Feb 13, 2018 | 10.46 | 10.61 | 10.31 | 10.54 | 1,708,926 | +0.08(+0.76%) |
Feb 12, 2018 | 10.30 | 10.63 | 10.28 | 10.46 | 2,107,044 | +0.38(+3.77%) |
Feb 09, 2018 | 10.09 | 10.09 | 9.820 | 10.08 | 2,490,084 | -0.13(-1.27%) |
Feb 08, 2018 | 10.31 | 10.36 | 10.12 | 10.21 | 1,905,149 | +0.10(+0.99%) |
Feb 07, 2018 | 10.35 | 10.37 | 9.980 | 10.11 | 2,798,791 | -0.53(-4.98%) |
Feb 06, 2018 | 10.81 | 10.84 | 10.60 | 10.64 | 2,022,323 | -0.26(-2.35%) |
Feb 05, 2018 | 11.17 | 11.19 | 10.78 | 10.90 | 3,384,052 | +0.28(+2.60%) |
Feb 02, 2018 | 11.42 | 11.42 | 10.59 | 10.62 | 5,579,660 | -1.35(-11.28%) |