Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.64 | 10.67 | 10.28 | 10.37 | 117,906 | -0.32(-3.03%) |
Apr 27, 2018 | 10.90 | 11.02 | 10.64 | 10.70 | 131,662 | -0.21(-1.89%) |
Apr 26, 2018 | 11.05 | 11.12 | 10.73 | 10.90 | 55,430 | -0.12(-1.07%) |
Apr 25, 2018 | 10.84 | 11.14 | 10.84 | 11.02 | 103,331 | +0.12(+1.08%) |
Apr 24, 2018 | 10.99 | 11.26 | 10.73 | 10.90 | 73,517 | -0.03(-0.27%) |
Apr 23, 2018 | 10.84 | 11.32 | 10.73 | 10.93 | 100,051 | +0.15(+1.37%) |
Apr 20, 2018 | 10.81 | 10.90 | 10.67 | 10.79 | 80,116 | -0.03(-0.27%) |
Apr 19, 2018 | 10.90 | 10.99 | 10.79 | 10.81 | 59,324 | -0.12(-1.08%) |
Apr 18, 2018 | 11.05 | 11.17 | 10.90 | 10.93 | 111,674 | -0.09(-0.80%) |
Apr 17, 2018 | 10.99 | 11.08 | 10.90 | 11.02 | 82,390 | +0.12(+1.08%) |
Apr 16, 2018 | 10.64 | 10.96 | 10.58 | 10.90 | 63,505 | +0.35(+3.35%) |
Apr 13, 2018 | 10.70 | 10.76 | 10.46 | 10.55 | 69,637 | -0.12(-1.10%) |
Apr 12, 2018 | 10.46 | 10.79 | 10.37 | 10.67 | 107,298 | +0.27(+2.55%) |
Apr 11, 2018 | 10.43 | 10.49 | 10.25 | 10.40 | 92,470 | -0.15(-1.40%) |
Apr 10, 2018 | 10.37 | 10.76 | 10.17 | 10.55 | 121,081 | +0.35(+3.47%) |
Apr 09, 2018 | 10.20 | 10.37 | 10.05 | 10.20 | 98,750 | +0.12(+1.17%) |
Apr 06, 2018 | 10.23 | 10.34 | 9.901 | 10.08 | 137,728 | -0.27(-2.56%) |
Apr 05, 2018 | 10.23 | 10.40 | 10.20 | 10.34 | 70,828 | +0.15(+1.45%) |
Apr 04, 2018 | 9.854 | 10.23 | 9.783 | 10.20 | 68,249 | +0.12(+1.17%) |
Apr 03, 2018 | 10.08 | 10.23 | 9.904 | 10.08 | 191,957 | +0.06(+0.65%) |
Apr 02, 2018 | 10.52 | 10.67 | 9.842 | 10.01 | 149,446 | -0.57(-5.35%) |
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.41(+4.06%) | |
Mar 28, 2018 | 9.960 | 10.20 | 9.813 | 10.17 | 126,692 | +0.27(+2.68%) |
Mar 27, 2018 | 10.08 | 10.23 | 9.842 | 9.901 | 165,335 | -0.18(-1.75%) |
Mar 26, 2018 | 10.17 | 10.17 | 9.813 | 10.08 | 149,897 | +0.12(+1.18%) |
Mar 23, 2018 | 10.43 | 10.55 | 9.931 | 9.960 | 130,208 | -0.50(-4.79%) |
Mar 22, 2018 | 10.52 | 10.79 | 10.43 | 10.46 | 164,423 | -0.15(-1.39%) |
Mar 21, 2018 | 10.76 | 10.95 | 10.55 | 10.61 | 110,441 | -0.18(-1.64%) |
Mar 20, 2018 | 10.52 | 10.87 | 10.52 | 10.79 | 146,185 | +0.24(+2.23%) |
Mar 19, 2018 | 10.73 | 10.95 | 10.37 | 10.55 | 107,115 | -0.21(-1.92%) |
Mar 16, 2018 | 10.73 | 11.02 | 10.73 | 10.76 | 465,839 | +0.03(+0.27%) |
Mar 15, 2018 | 10.67 | 10.84 | 10.49 | 10.73 | 208,830 | +0.12(+1.17%) |
Mar 14, 2018 | 10.95 | 10.98 | 10.46 | 10.60 | 159,870 | -0.23(-2.16%) |
Mar 13, 2018 | 10.92 | 10.92 | 10.69 | 10.84 | 98,736 | -0.09(-0.80%) |
Mar 12, 2018 | 10.98 | 11.04 | 10.81 | 10.92 | 139,767 | +0.03(+0.27%) |
Mar 09, 2018 | 10.60 | 10.95 | 10.49 | 10.90 | 119,710 | +0.47(+4.49%) |
Mar 08, 2018 | 10.60 | 10.60 | 10.28 | 10.43 | 84,262 | -0.18(-1.66%) |
Mar 07, 2018 | 10.63 | 10.60 | 132,793 | +0.29(+2.84%) | ||
Mar 06, 2018 | 10.13 | 10.46 | 9.958 | 10.31 | 150,126 | +0.21(+2.03%) |
Mar 05, 2018 | 9.314 | 10.22 | 9.314 | 10.10 | 171,670 | +0.85(+9.18%) |
Mar 02, 2018 | 9.490 | 9.490 | 8.992 | 9.255 | 130,209 | -0.32(-3.36%) |
Mar 01, 2018 | 9.372 | 9.665 | 9.343 | 9.577 | 157,523 | +0.23(+2.51%) |
Feb 28, 2018 | 9.929 | 9.929 | 9.314 | 9.343 | 130,765 | -0.56(-5.62%) |
Feb 27, 2018 | 10.13 | 10.34 | 9.870 | 9.900 | 69,791 | -0.26(-2.59%) |
Feb 26, 2018 | 9.900 | 10.19 | 9.841 | 10.16 | 152,926 | +0.29(+2.97%) |
Feb 23, 2018 | 9.226 | 9.870 | 9.198 | 9.870 | 188,093 | +0.73(+8.01%) |
Feb 22, 2018 | 9.050 | 9.138 | 137,234 | -0.67(-6.87%) | ||
Feb 21, 2018 | 9.665 | 9.870 | 9.548 | 9.812 | 118,257 | +0.18(+1.82%) |
Feb 20, 2018 | 9.782 | 10.05 | 9.519 | 9.636 | 97,397 | -0.21(-2.08%) |
Feb 16, 2018 | 9.841 | 9.841 | 9.841 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.724 | 9.870 | 9.607 | 9.841 | 89,963 | +0.18(+1.82%) |
Feb 14, 2018 | 9.460 | 9.724 | 9.460 | 9.665 | 84,891 | +0.09(+0.92%) |
Feb 13, 2018 | 9.519 | 9.724 | 9.431 | 9.577 | 122,011 | -0.03(-0.30%) |
Feb 12, 2018 | 9.636 | 9.724 | 9.431 | 9.607 | 86,905 | -0.03(-0.30%) |
Feb 09, 2018 | 9.607 | 9.738 | 9.402 | 9.636 | 126,892 | +0.15(+1.54%) |
Feb 08, 2018 | 9.695 | 9.812 | 9.490 | 9.490 | 117,775 | -0.21(-2.11%) |
Feb 07, 2018 | 9.724 | 9.870 | 9.607 | 9.695 | 101,214 | -0.06(-0.60%) |
Feb 06, 2018 | 9.460 | 9.987 | 9.460 | 9.753 | 108,651 | -0.15(-1.48%) |
Feb 05, 2018 | 10.37 | 10.37 | 9.782 | 9.900 | 84,739 | -0.53(-5.06%) |
Feb 02, 2018 | 10.75 | 10.77 | 10.37 | 10.43 | 111,983 | -0.44(-4.04%) |