Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.70 | 10.78 | 10.46 | 10.49 | 261,465 | -0.12(-1.13%) |
Apr 27, 2018 | 10.58 | 11.00 | 10.58 | 10.61 | 474,955 | +0.12(+1.14%) |
Apr 26, 2018 | 10.65 | 10.76 | 10.46 | 10.49 | 666,693 | -0.13(-1.22%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.50 | 10.62 | 699,564 | -0.35(-3.19%) |
Apr 24, 2018 | 10.73 | 11.20 | 10.73 | 10.97 | 1,037,456 | +0.18(+1.67%) |
Apr 23, 2018 | 11.33 | 11.56 | 10.70 | 10.79 | 1,024,505 | -0.59(-5.18%) |
Apr 20, 2018 | 11.59 | 11.71 | 11.38 | 11.38 | 602,394 | -0.21(-1.81%) |
Apr 19, 2018 | 11.70 | 11.82 | 11.44 | 11.59 | 806,791 | -0.32(-2.69%) |
Apr 18, 2018 | 10.89 | 11.91 | 10.87 | 11.91 | 1,258,740 | +1.04(+9.57%) |
Apr 17, 2018 | 10.58 | 10.93 | 10.43 | 10.87 | 1,048,515 | +0.34(+3.23%) |
Apr 16, 2018 | 10.38 | 10.55 | 10.27 | 10.53 | 634,807 | +0.18(+1.74%) |
Apr 13, 2018 | 10.64 | 10.64 | 10.22 | 10.35 | 759,062 | -0.12(-1.15%) |
Apr 12, 2018 | 10.50 | 10.68 | 10.42 | 10.47 | 663,421 | -0.03(-0.29%) |
Apr 11, 2018 | 10.69 | 10.94 | 10.48 | 10.50 | 1,231,242 | -0.20(-1.87%) |
Apr 10, 2018 | 10.99 | 10.99 | 10.60 | 10.70 | 345,075 | -0.09(-0.83%) |
Apr 09, 2018 | 10.78 | 11.29 | 10.71 | 10.79 | 378,048 | +0.13(+1.22%) |
Apr 06, 2018 | 10.92 | 10.95 | 10.60 | 10.66 | 521,591 | -0.35(-3.18%) |
Apr 05, 2018 | 11.13 | 11.26 | 10.88 | 11.01 | 278,937 | -0.08(-0.72%) |
Apr 04, 2018 | 11.00 | 11.13 | 10.73 | 11.09 | 377,849 | -0.02(-0.18%) |
Apr 03, 2018 | 11.25 | 11.49 | 10.92 | 11.11 | 940,616 | -0.14(-1.24%) |
Apr 02, 2018 | 11.15 | 11.59 | 11.09 | 11.25 | 820,432 | -0.02(-0.18%) |
Mar 29, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.34(+3.11%) | |
Mar 28, 2018 | 10.80 | 11.02 | 10.67 | 10.93 | 1,028,635 | +0.06(+0.55%) |
Mar 27, 2018 | 11.11 | 11.11 | 10.74 | 10.87 | 878,922 | -0.13(-1.18%) |
Mar 26, 2018 | 10.92 | 11.05 | 10.73 | 11.00 | 514,671 | +0.22(+2.04%) |
Mar 23, 2018 | 10.68 | 10.96 | 10.63 | 10.78 | 934,809 | -0.03(-0.28%) |
Mar 22, 2018 | 10.70 | 10.88 | 10.70 | 10.81 | 908,703 | -0.02(-0.18%) |
Mar 21, 2018 | 10.70 | 10.95 | 10.66 | 10.83 | 1,037,302 | +0.11(+1.03%) |
Mar 20, 2018 | 10.80 | 10.86 | 10.60 | 10.72 | 975,150 | -0.04(-0.37%) |
Mar 19, 2018 | 11.21 | 11.31 | 10.73 | 10.76 | 1,121,452 | -0.43(-3.84%) |
Mar 16, 2018 | 11.15 | 11.65 | 11.14 | 11.19 | 1,280,015 | +0.04(+0.36%) |
Mar 15, 2018 | 11.15 | 11.35 | 11.12 | 11.15 | 567,139 | +0.00(+0.00%) |
Mar 14, 2018 | 11.32 | 11.35 | 11.01 | 11.15 | 1,599,225 | -0.15(-1.33%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.10 | 11.30 | 443,239 | -0.16(-1.40%) |
Mar 12, 2018 | 11.21 | 11.60 | 11.15 | 11.46 | 654,758 | +0.38(+3.43%) |
Mar 09, 2018 | 11.74 | 11.74 | 11.00 | 11.08 | 420,960 | -0.11(-0.98%) |
Mar 08, 2018 | 11.64 | 12.00 | 11.13 | 11.19 | 720,430 | -0.40(-3.45%) |
Mar 07, 2018 | 11.61 | 11.59 | 688,716 | +0.66(+6.04%) | ||
Mar 06, 2018 | 10.80 | 10.99 | 10.71 | 10.93 | 633,887 | +0.15(+1.39%) |
Mar 05, 2018 | 10.61 | 10.98 | 10.61 | 10.78 | 698,332 | +0.11(+1.03%) |
Mar 02, 2018 | 11.00 | 11.10 | 10.66 | 10.67 | 983,253 | -0.36(-3.26%) |
Mar 01, 2018 | 11.00 | 11.56 | 10.86 | 11.03 | 3,035,078 | +0.07(+0.64%) |
Feb 28, 2018 | 12.16 | 12.16 | 10.56 | 10.96 | 4,808,849 | -1.30(-10.60%) |
Feb 27, 2018 | 12.29 | 12.57 | 12.13 | 12.26 | 831,253 | +0.11(+0.91%) |
Feb 26, 2018 | 12.25 | 13.00 | 12.08 | 12.15 | 752,833 | -0.01(-0.08%) |
Feb 23, 2018 | 12.13 | 12.21 | 12.02 | 12.16 | 207,384 | +0.20(+1.67%) |
Feb 22, 2018 | 12.54 | 12.55 | 11.93 | 11.96 | 264,632 | -0.56(-4.47%) |
Feb 21, 2018 | 12.44 | 12.72 | 12.36 | 12.52 | 839,176 | +0.19(+1.54%) |
Feb 20, 2018 | 12.42 | 12.46 | 12.19 | 12.33 | 779,987 | +0.00(+0.00%) |
Feb 16, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.75 | 12.71 | 11.73 | 12.38 | 1,524,363 | +0.65(+5.54%) |
Feb 14, 2018 | 11.60 | 11.84 | 11.55 | 11.73 | 741,077 | +0.13(+1.12%) |
Feb 13, 2018 | 11.40 | 11.74 | 11.40 | 11.60 | 1,062,762 | +0.11(+0.96%) |
Feb 12, 2018 | 11.45 | 11.61 | 11.17 | 11.49 | 870,286 | +0.16(+1.41%) |
Feb 09, 2018 | 11.16 | 11.42 | 11.02 | 11.33 | 630,676 | +0.45(+4.14%) |
Feb 08, 2018 | 11.20 | 11.35 | 10.85 | 10.88 | 625,662 | -0.32(-2.86%) |
Feb 07, 2018 | 11.20 | 11.33 | 11.11 | 11.20 | 394,154 | +0.02(+0.18%) |
Feb 06, 2018 | 11.54 | 11.50 | 11.18 | 687,136 | -0.31(-2.70%) | |
Feb 05, 2018 | 11.88 | 11.88 | 11.31 | 11.49 | 486,052 | -0.44(-3.69%) |
Feb 02, 2018 | 11.88 | 12.15 | 11.76 | 11.93 | 947,901 | +0.01(+0.08%) |