Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.96 | 15.14 | 13.80 | 14.33 | 107,640 | -0.59(-3.95%) |
Apr 27, 2018 | 14.69 | 15.50 | 14.69 | 14.92 | 147,153 | +0.22(+1.50%) |
Apr 26, 2018 | 14.83 | 15.50 | 14.55 | 14.70 | 66,752 | -0.03(-0.20%) |
Apr 25, 2018 | 14.46 | 15.65 | 13.87 | 14.73 | 128,676 | +0.80(+5.74%) |
Apr 24, 2018 | 13.76 | 14.04 | 13.47 | 13.93 | 79,601 | +0.25(+1.83%) |
Apr 23, 2018 | 13.84 | 14.19 | 13.12 | 13.68 | 46,393 | -0.20(-1.44%) |
Apr 20, 2018 | 14.21 | 14.21 | 13.56 | 13.88 | 71,478 | -0.03(-0.22%) |
Apr 19, 2018 | 13.86 | 14.11 | 13.74 | 13.91 | 35,403 | -0.01(-0.07%) |
Apr 18, 2018 | 13.83 | 14.29 | 13.06 | 13.92 | 68,431 | +0.05(+0.36%) |
Apr 17, 2018 | 13.82 | 14.48 | 13.70 | 13.87 | 79,405 | +0.19(+1.39%) |
Apr 16, 2018 | 13.42 | 14.04 | 13.42 | 13.68 | 44,444 | +0.26(+1.94%) |
Apr 13, 2018 | 13.65 | 14.13 | 13.27 | 13.42 | 64,330 | -0.16(-1.18%) |
Apr 12, 2018 | 13.22 | 13.98 | 13.13 | 13.58 | 51,452 | +0.43(+3.27%) |
Apr 11, 2018 | 13.06 | 13.41 | 12.53 | 13.15 | 62,075 | +0.09(+0.69%) |
Apr 10, 2018 | 12.76 | 13.34 | 12.50 | 13.06 | 73,384 | +0.56(+4.48%) |
Apr 09, 2018 | 12.87 | 14.20 | 12.27 | 12.50 | 201,627 | -0.17(-1.34%) |
Apr 06, 2018 | 15.47 | 15.47 | 12.44 | 12.67 | 233,701 | -3.07(-19.50%) |
Apr 05, 2018 | 16.50 | 16.50 | 14.11 | 15.74 | 215,982 | -0.86(-5.18%) |
Apr 04, 2018 | 15.21 | 16.65 | 14.55 | 16.60 | 297,641 | +0.11(+0.67%) |
Apr 03, 2018 | 13.42 | 17.56 | 12.58 | 16.49 | 878,868 | +3.42(+26.17%) |
Apr 02, 2018 | 12.05 | 13.89 | 11.80 | 13.07 | 244,549 | +2.05(+18.60%) |
Mar 29, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.64(+6.17%) | |
Mar 28, 2018 | 9.990 | 10.68 | 9.990 | 10.38 | 101,475 | +0.42(+4.22%) |
Mar 27, 2018 | 9.310 | 10.10 | 9.275 | 9.960 | 79,776 | +0.71(+7.68%) |
Mar 26, 2018 | 9.090 | 9.420 | 8.791 | 9.250 | 62,557 | +0.31(+3.47%) |
Mar 23, 2018 | 8.770 | 9.100 | 8.690 | 8.940 | 74,346 | +0.18(+2.05%) |
Mar 22, 2018 | 8.450 | 8.850 | 8.450 | 8.760 | 32,719 | +0.22(+2.58%) |
Mar 21, 2018 | 8.242 | 8.849 | 8.200 | 8.540 | 74,981 | +0.38(+4.66%) |
Mar 20, 2018 | 7.880 | 8.959 | 7.440 | 8.160 | 73,508 | +0.34(+4.35%) |
Mar 19, 2018 | 7.620 | 7.900 | 7.200 | 7.820 | 33,761 | +0.15(+1.96%) |
Mar 16, 2018 | 6.950 | 7.850 | 6.950 | 7.670 | 45,580 | +0.71(+10.20%) |
Mar 15, 2018 | 7.350 | 7.370 | 6.930 | 6.960 | 23,563 | -0.51(-6.83%) |
Mar 14, 2018 | 7.700 | 8.130 | 7.370 | 7.470 | 57,217 | -0.13(-1.71%) |
Mar 13, 2018 | 6.700 | 7.970 | 6.700 | 7.600 | 80,563 | +0.96(+14.46%) |
Mar 12, 2018 | 7.100 | 7.100 | 6.550 | 6.640 | 82,528 | -0.45(-6.35%) |
Mar 09, 2018 | 7.150 | 7.430 | 7.030 | 7.090 | 65,900 | -0.06(-0.84%) |
Mar 08, 2018 | 7.090 | 7.290 | 6.840 | 7.150 | 70,986 | +0.11(+1.56%) |
Mar 07, 2018 | 6.250 | 7.250 | 6.250 | 7.040 | 105,648 | +0.76(+12.10%) |
Mar 06, 2018 | 6.500 | 6.540 | 6.240 | 6.280 | 49,548 | -0.19(-2.94%) |
Mar 05, 2018 | 6.340 | 6.760 | 6.151 | 6.470 | 29,024 | +0.17(+2.70%) |
Mar 02, 2018 | 6.200 | 6.560 | 6.130 | 6.300 | 31,697 | +0.00(+0.00%) |
Mar 01, 2018 | 6.830 | 6.840 | 6.250 | 6.300 | 31,903 | -0.51(-7.49%) |
Feb 28, 2018 | 7.200 | 7.260 | 6.800 | 6.810 | 30,139 | -0.41(-5.68%) |
Feb 27, 2018 | 7.660 | 7.660 | 7.130 | 7.220 | 50,152 | -0.26(-3.48%) |
Feb 26, 2018 | 7.030 | 7.500 | 7.030 | 7.480 | 38,045 | +0.48(+6.86%) |
Feb 23, 2018 | 7.220 | 7.370 | 6.800 | 7.000 | 40,711 | -0.08(-1.13%) |
Feb 22, 2018 | 7.350 | 7.000 | 7.080 | 55,610 | -0.20(-2.75%) | |
Feb 21, 2018 | 7.120 | 7.650 | 7.110 | 7.280 | 77,712 | +0.19(+2.68%) |
Feb 20, 2018 | 7.280 | 7.550 | 7.000 | 7.090 | 81,596 | -0.22(-3.01%) |
Feb 16, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.05(+0.69%) | |
Feb 15, 2018 | 6.820 | 7.446 | 6.423 | 7.260 | 209,478 | +0.88(+13.79%) |
Feb 14, 2018 | 6.300 | 6.590 | 6.150 | 6.380 | 88,598 | +0.08(+1.27%) |
Feb 13, 2018 | 6.560 | 6.590 | 6.240 | 6.300 | 46,144 | -0.25(-3.82%) |
Feb 12, 2018 | 6.910 | 6.910 | 6.290 | 6.550 | 65,000 | -0.36(-5.21%) |
Feb 09, 2018 | 7.460 | 7.530 | 6.880 | 6.910 | 46,330 | -0.45(-6.11%) |
Feb 08, 2018 | 7.930 | 8.000 | 7.280 | 7.360 | 30,669 | -0.55(-6.95%) |
Feb 07, 2018 | 8.390 | 7.750 | 7.910 | 15,604 | -0.03(-0.38%) | |
Feb 06, 2018 | 8.180 | 8.650 | 7.850 | 7.940 | 46,664 | -0.35(-4.22%) |
Feb 05, 2018 | 8.680 | 8.680 | 8.134 | 8.290 | 24,487 | -0.40(-4.60%) |
Feb 02, 2018 | 8.130 | 8.800 | 8.000 | 8.690 | 55,615 | +0.46(+5.59%) |