Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.71 | 10.74 | 10.44 | 10.44 | 617,153 | -0.20(-1.85%) |
Apr 27, 2018 | 10.91 | 11.02 | 10.60 | 10.63 | 737,603 | -0.32(-2.88%) |
Apr 26, 2018 | 10.79 | 10.95 | 10.68 | 10.95 | 766,589 | +0.20(+1.83%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.75 | 10.75 | 347,828 | -0.20(-1.80%) |
Apr 24, 2018 | 11.03 | 11.05 | 10.79 | 10.95 | 415,194 | +0.04(+0.36%) |
Apr 23, 2018 | 10.95 | 11.11 | 10.79 | 10.91 | 472,644 | -0.04(-0.36%) |
Apr 20, 2018 | 11.07 | 11.07 | 10.79 | 10.95 | 686,876 | -0.12(-1.07%) |
Apr 19, 2018 | 11.15 | 11.15 | 10.93 | 11.07 | 386,755 | -0.08(-0.71%) |
Apr 18, 2018 | 11.34 | 11.34 | 11.11 | 11.15 | 536,224 | -0.12(-1.05%) |
Apr 17, 2018 | 11.34 | 11.42 | 11.23 | 11.26 | 460,411 | +0.04(+0.35%) |
Apr 16, 2018 | 11.19 | 11.38 | 11.07 | 11.23 | 502,677 | +0.08(+0.71%) |
Apr 13, 2018 | 11.19 | 11.19 | 11.03 | 11.15 | 552,785 | +0.04(+0.35%) |
Apr 12, 2018 | 11.07 | 11.23 | 10.99 | 11.11 | 308,862 | +0.12(+1.07%) |
Apr 11, 2018 | 10.95 | 11.15 | 10.95 | 10.99 | 366,534 | -0.04(-0.36%) |
Apr 10, 2018 | 10.95 | 11.11 | 10.91 | 11.03 | 488,164 | +0.24(+2.19%) |
Apr 09, 2018 | 11.03 | 11.11 | 10.79 | 10.79 | 412,654 | -0.16(-1.44%) |
Apr 06, 2018 | 11.11 | 11.19 | 10.83 | 10.95 | 438,737 | -0.24(-2.11%) |
Apr 05, 2018 | 11.07 | 11.23 | 11.07 | 11.19 | 401,571 | +0.16(+1.43%) |
Apr 04, 2018 | 10.71 | 11.07 | 10.67 | 11.03 | 861,141 | +0.20(+1.82%) |
Apr 03, 2018 | 10.71 | 10.95 | 10.67 | 10.83 | 644,156 | +0.16(+1.48%) |
Apr 02, 2018 | 10.71 | 10.75 | 10.40 | 10.67 | 895,837 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.63 | 10.83 | 10.60 | 10.71 | 821,600 | +0.11(+1.00%) |
Mar 27, 2018 | 10.80 | 10.84 | 10.49 | 10.61 | 791,438 | -0.23(-2.16%) |
Mar 26, 2018 | 10.76 | 10.96 | 10.76 | 10.84 | 1,352,329 | +0.23(+2.21%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.61 | 10.61 | 1,301,680 | -0.27(-2.51%) |
Mar 22, 2018 | 11.50 | 11.58 | 10.88 | 10.88 | 1,054,891 | -0.74(-6.38%) |
Mar 21, 2018 | 11.54 | 12.08 | 11.27 | 11.62 | 2,362,211 | +0.62(+5.67%) |
Mar 20, 2018 | 11.07 | 11.15 | 10.88 | 11.00 | 1,027,740 | -0.08(-0.70%) |
Mar 19, 2018 | 11.27 | 11.33 | 11.04 | 11.07 | 741,279 | -0.16(-1.39%) |
Mar 16, 2018 | 11.11 | 11.43 | 11.04 | 11.23 | 1,482,903 | +0.12(+1.05%) |
Mar 15, 2018 | 11.23 | 11.23 | 11.00 | 11.11 | 1,108,909 | -0.08(-0.70%) |
Mar 14, 2018 | 11.43 | 11.43 | 11.11 | 11.19 | 509,190 | -0.16(-1.37%) |
Mar 13, 2018 | 11.50 | 11.62 | 11.31 | 11.35 | 419,877 | -0.12(-1.02%) |
Mar 12, 2018 | 11.23 | 11.50 | 11.23 | 11.46 | 746,475 | +0.27(+2.44%) |
Mar 09, 2018 | 11.19 | 11.27 | 11.07 | 11.19 | 750,362 | +0.00(+0.00%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.00 | 11.19 | 469,016 | +0.04(+0.35%) |
Mar 07, 2018 | 11.23 | 11.15 | 464,281 | +0.04(+0.35%) | ||
Mar 06, 2018 | 10.84 | 11.15 | 10.68 | 11.11 | 940,535 | +0.31(+2.89%) |
Mar 05, 2018 | 10.72 | 10.88 | 10.57 | 10.80 | 626,780 | +0.00(+0.00%) |
Mar 02, 2018 | 10.53 | 10.84 | 10.45 | 10.80 | 566,626 | +0.16(+1.47%) |
Mar 01, 2018 | 10.61 | 10.84 | 10.41 | 10.65 | 719,330 | +0.00(+0.00%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.57 | 10.65 | 824,621 | -0.66(-5.86%) |
Feb 27, 2018 | 11.54 | 11.66 | 11.27 | 11.31 | 599,806 | -0.23(-2.03%) |
Feb 26, 2018 | 11.50 | 11.66 | 11.43 | 11.54 | 638,743 | +0.12(+1.02%) |
Feb 23, 2018 | 11.39 | 11.46 | 11.21 | 11.43 | 587,290 | +0.08(+0.69%) |
Feb 22, 2018 | 11.35 | 559,479 | +0.08(+0.69%) | |||
Feb 21, 2018 | 11.15 | 11.43 | 11.15 | 11.27 | 390,789 | +0.12(+1.05%) |
Feb 20, 2018 | 11.07 | 11.27 | 11.04 | 11.15 | 1,105,130 | +0.04(+0.35%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.07 | 11.19 | 10.92 | 11.11 | 726,092 | +0.12(+1.06%) |
Feb 14, 2018 | 10.84 | 11.04 | 10.80 | 11.00 | 1,048,617 | +0.12(+1.08%) |
Feb 13, 2018 | 11.04 | 11.11 | 10.84 | 10.88 | 536,795 | -0.23(-2.11%) |
Feb 12, 2018 | 10.88 | 11.27 | 10.68 | 11.11 | 1,923,253 | +0.27(+2.52%) |
Feb 09, 2018 | 11.19 | 11.27 | 10.76 | 10.84 | 1,760,518 | -0.23(-2.11%) |
Feb 08, 2018 | 11.15 | 11.19 | 10.92 | 11.07 | 1,430,813 | -0.12(-1.04%) |
Feb 07, 2018 | 11.00 | 11.31 | 10.96 | 11.19 | 695,386 | +0.23(+2.13%) |
Feb 06, 2018 | 11.04 | 11.25 | 10.88 | 10.96 | 994,363 | -0.57(-4.91%) |
Feb 05, 2018 | 11.85 | 11.97 | 11.48 | 11.52 | 813,124 | -0.45(-3.75%) |
Feb 02, 2018 | 11.78 | 12.05 | 11.66 | 11.97 | 1,127,856 | +0.08(+0.66%) |