Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.60 | 10.60 | 10.20 | 10.40 | 6,425 | -0.20(-1.89%) |
Apr 27, 2018 | 11.00 | 11.10 | 10.50 | 10.60 | 4,874 | -0.30(-2.75%) |
Apr 26, 2018 | 10.80 | 11.40 | 10.70 | 10.90 | 9,281 | -0.10(-0.91%) |
Apr 25, 2018 | 10.90 | 11.40 | 10.20 | 11.00 | 29,048 | +0.10(+0.92%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.90 | 10.90 | 3,014 | -0.20(-1.80%) |
Apr 23, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 2,871 | -0.20(-1.77%) |
Apr 20, 2018 | 11.30 | 11.40 | 11.10 | 11.30 | 4,081 | +0.00(+0.00%) |
Apr 19, 2018 | 11.30 | 11.40 | 11.20 | 11.30 | 1,322 | +0.10(+0.89%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.10 | 11.20 | 4,241 | -0.10(-0.88%) |
Apr 17, 2018 | 11.40 | 11.60 | 11.20 | 11.30 | 1,600 | +0.00(+0.00%) |
Apr 16, 2018 | 11.40 | 11.70 | 10.80 | 11.30 | 19,084 | -0.10(-0.88%) |
Apr 13, 2018 | 11.70 | 11.80 | 11.30 | 11.40 | 3,186 | -0.40(-3.39%) |
Apr 12, 2018 | 11.80 | 12.00 | 11.30 | 11.80 | 8,094 | +0.10(+0.85%) |
Apr 11, 2018 | 11.30 | 11.80 | 11.10 | 11.70 | 8,253 | +0.50(+4.46%) |
Apr 10, 2018 | 12.00 | 12.10 | 11.10 | 11.20 | 7,365 | -0.50(-4.27%) |
Apr 09, 2018 | 11.20 | 12.20 | 11.10 | 11.70 | 37,819 | +0.50(+4.46%) |
Apr 06, 2018 | 11.30 | 11.80 | 10.50 | 11.20 | 29,924 | -0.20(-1.75%) |
Apr 05, 2018 | 12.30 | 12.50 | 11.20 | 11.40 | 40,446 | -0.80(-6.56%) |
Apr 04, 2018 | 12.20 | 12.60 | 12.10 | 12.20 | 26,037 | +0.00(+0.00%) |
Apr 03, 2018 | 12.10 | 12.70 | 12.10 | 12.20 | 27,881 | +0.10(+0.83%) |
Apr 02, 2018 | 13.40 | 13.60 | 12.10 | 12.10 | 22,873 | -1.40(-10.37%) |
Mar 29, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
Mar 28, 2018 | 14.00 | 14.00 | 13.00 | 13.00 | 18,899 | -1.10(-7.80%) |
Mar 27, 2018 | 14.50 | 14.80 | 13.60 | 14.10 | 25,070 | -0.50(-3.42%) |
Mar 26, 2018 | 15.00 | 15.00 | 13.40 | 14.60 | 35,259 | +0.20(+1.39%) |
Mar 23, 2018 | 14.80 | 15.20 | 14.20 | 14.40 | 17,782 | -0.50(-3.36%) |
Mar 22, 2018 | 15.10 | 15.90 | 14.10 | 14.90 | 23,561 | +0.00(+0.00%) |
Mar 21, 2018 | 15.40 | 15.40 | 14.70 | 14.90 | 4,568 | -0.60(-3.87%) |
Mar 20, 2018 | 16.00 | 16.00 | 14.30 | 15.50 | 26,091 | -0.30(-1.90%) |
Mar 19, 2018 | 14.40 | 16.00 | 13.60 | 15.80 | 40,301 | +1.20(+8.22%) |
Mar 16, 2018 | 14.40 | 15.00 | 14.10 | 14.60 | 27,079 | +0.20(+1.39%) |
Mar 15, 2018 | 14.50 | 14.70 | 14.40 | 14.40 | 8,442 | -0.20(-1.37%) |
Mar 14, 2018 | 14.70 | 14.80 | 14.50 | 14.60 | 5,580 | -0.20(-1.35%) |
Mar 13, 2018 | 14.80 | 15.00 | 14.60 | 14.80 | 3,506 | +0.10(+0.68%) |
Mar 12, 2018 | 14.80 | 15.05 | 14.60 | 14.70 | 3,556 | +0.10(+0.68%) |
Mar 09, 2018 | 15.50 | 15.80 | 14.50 | 14.60 | 46,710 | -0.70(-4.58%) |
Mar 08, 2018 | 15.20 | 15.70 | 15.13 | 15.30 | 8,325 | +0.30(+2.00%) |
Mar 07, 2018 | 14.50 | 15.00 | 34,442 | -0.10(-0.66%) | ||
Mar 06, 2018 | 15.20 | 15.60 | 14.60 | 15.10 | 26,841 | -0.10(-0.66%) |
Mar 05, 2018 | 14.70 | 15.50 | 14.50 | 15.20 | 20,718 | +0.50(+3.40%) |
Mar 02, 2018 | 15.00 | 15.50 | 14.30 | 14.70 | 23,065 | -0.50(-3.29%) |
Mar 01, 2018 | 15.00 | 15.70 | 14.30 | 15.20 | 27,415 | +0.20(+1.33%) |
Feb 28, 2018 | 15.80 | 15.80 | 14.20 | 15.00 | 25,341 | -0.50(-3.23%) |
Feb 27, 2018 | 14.90 | 15.80 | 14.20 | 15.50 | 19,923 | +1.10(+7.64%) |
Feb 26, 2018 | 14.20 | 14.59 | 14.20 | 14.40 | 442 | +0.20(+1.41%) |
Feb 23, 2018 | 14.50 | 14.60 | 14.19 | 14.20 | 5,301 | -0.30(-2.07%) |
Feb 22, 2018 | 14.80 | 14.99 | 14.50 | 14.50 | 3,694 | +0.00(+0.00%) |
Feb 21, 2018 | 14.80 | 14.90 | 14.50 | 14.50 | 4,326 | -0.40(-2.68%) |
Feb 20, 2018 | 14.60 | 15.20 | 14.50 | 14.90 | 2,621 | +0.30(+2.05%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Feb 15, 2018 | 14.60 | 14.70 | 14.10 | 14.30 | 3,991 | +0.00(+0.00%) |
Feb 14, 2018 | 14.20 | 14.50 | 14.00 | 14.30 | 4,617 | +0.20(+1.42%) |
Feb 13, 2018 | 14.70 | 14.80 | 14.00 | 14.10 | 5,449 | -0.50(-3.42%) |
Feb 12, 2018 | 13.90 | 15.00 | 13.90 | 14.60 | 7,805 | +0.70(+5.04%) |
Feb 09, 2018 | 14.20 | 14.20 | 13.30 | 13.90 | 13,028 | -0.30(-2.11%) |
Feb 08, 2018 | 14.21 | 14.40 | 14.10 | 14.20 | 9,203 | +0.10(+0.71%) |
Feb 07, 2018 | 14.50 | 14.50 | 14.50 | 14.10 | 7,816 | -0.30(-2.08%) |
Feb 06, 2018 | 14.60 | 14.90 | 14.15 | 14.40 | 19,003 | -0.50(-3.36%) |
Feb 05, 2018 | 15.10 | 15.35 | 14.90 | 14.90 | 10,295 | -0.20(-1.32%) |
Feb 02, 2018 | 16.30 | 16.30 | 14.50 | 15.10 | 14,858 | -1.10(-6.80%) |