Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.24 | 11.38 | 11.13 | 11.20 | 243,492 | +0.04(+0.31%) |
Apr 27, 2018 | 10.96 | 11.24 | 10.92 | 11.17 | 206,697 | +0.25(+2.25%) |
Apr 26, 2018 | 11.06 | 11.24 | 10.85 | 10.92 | 204,469 | -0.11(-0.96%) |
Apr 25, 2018 | 10.78 | 11.13 | 10.57 | 11.03 | 162,849 | +0.25(+2.28%) |
Apr 24, 2018 | 10.89 | 10.99 | 10.68 | 10.78 | 122,881 | -0.11(-0.97%) |
Apr 23, 2018 | 10.75 | 11.17 | 10.71 | 10.89 | 269,726 | +0.14(+1.31%) |
Apr 20, 2018 | 10.53 | 10.78 | 10.46 | 10.75 | 219,047 | +0.28(+2.68%) |
Apr 19, 2018 | 10.82 | 10.82 | 10.45 | 10.46 | 264,107 | -0.28(-2.61%) |
Apr 18, 2018 | 10.29 | 10.75 | 10.22 | 10.75 | 467,577 | +0.63(+6.25%) |
Apr 17, 2018 | 9.902 | 10.18 | 9.902 | 10.11 | 84,036 | +0.07(+0.70%) |
Apr 16, 2018 | 9.902 | 10.18 | 9.867 | 10.04 | 177,177 | +0.25(+2.51%) |
Apr 13, 2018 | 9.867 | 9.973 | 9.797 | 9.797 | 150,096 | -0.04(-0.36%) |
Apr 12, 2018 | 10.01 | 10.20 | 9.797 | 9.832 | 149,599 | -0.25(-2.44%) |
Apr 11, 2018 | 9.797 | 10.18 | 9.797 | 10.08 | 152,245 | +0.28(+2.87%) |
Apr 10, 2018 | 9.622 | 9.832 | 9.551 | 9.797 | 97,237 | +0.25(+2.57%) |
Apr 09, 2018 | 9.832 | 9.832 | 9.551 | 9.551 | 98,853 | -0.21(-2.16%) |
Apr 06, 2018 | 9.727 | 9.902 | 9.657 | 9.762 | 100,760 | +0.04(+0.36%) |
Apr 05, 2018 | 9.481 | 9.867 | 9.481 | 9.727 | 165,704 | +0.25(+2.59%) |
Apr 04, 2018 | 9.270 | 9.622 | 9.235 | 9.481 | 129,681 | +0.14(+1.50%) |
Apr 03, 2018 | 9.411 | 9.481 | 9.200 | 9.341 | 161,440 | +0.04(+0.38%) |
Apr 02, 2018 | 9.446 | 9.516 | 9.305 | 9.305 | 68,768 | -0.18(-1.85%) |
Mar 29, 2018 | 9.481 | 9.481 | 9.481 | 0 | +0.11(+1.12%) | |
Mar 28, 2018 | 9.516 | 9.692 | 9.305 | 9.376 | 148,195 | -0.07(-0.74%) |
Mar 27, 2018 | 9.586 | 9.762 | 9.376 | 9.446 | 148,151 | -0.11(-1.10%) |
Mar 26, 2018 | 9.622 | 9.657 | 9.411 | 9.551 | 130,763 | +0.04(+0.37%) |
Mar 23, 2018 | 9.270 | 9.692 | 9.270 | 9.516 | 283,242 | +0.32(+3.44%) |
Mar 22, 2018 | 9.270 | 9.446 | 9.165 | 9.200 | 108,644 | -0.18(-1.87%) |
Mar 21, 2018 | 9.130 | 9.468 | 9.130 | 9.376 | 155,245 | +0.25(+2.69%) |
Mar 20, 2018 | 9.165 | 9.428 | 9.060 | 9.130 | 164,479 | +0.00(+0.00%) |
Mar 19, 2018 | 9.341 | 9.429 | 9.130 | 9.130 | 220,435 | -0.25(-2.62%) |
Mar 16, 2018 | 9.551 | 9.650 | 9.376 | 9.376 | 313,102 | -0.18(-1.84%) |
Mar 15, 2018 | 9.832 | 9.832 | 9.341 | 9.551 | 236,971 | -0.28(-2.86%) |
Mar 14, 2018 | 9.727 | 9.832 | 9.622 | 9.832 | 119,635 | +0.18(+1.82%) |
Mar 13, 2018 | 9.692 | 9.762 | 9.586 | 9.657 | 98,062 | -0.04(-0.36%) |
Mar 12, 2018 | 9.516 | 9.692 | 9.516 | 9.692 | 150,306 | +0.21(+2.22%) |
Mar 09, 2018 | 9.481 | 9.657 | 9.454 | 9.481 | 133,321 | +0.04(+0.37%) |
Mar 08, 2018 | 9.551 | 9.630 | 9.446 | 9.446 | 116,531 | -0.11(-1.10%) |
Mar 07, 2018 | 9.551 | 9.692 | 9.551 | 9.551 | 100,556 | -0.07(-0.73%) |
Mar 06, 2018 | 9.832 | 9.902 | 9.586 | 9.622 | 192,816 | -0.14(-1.44%) |
Mar 05, 2018 | 9.692 | 9.874 | 9.692 | 9.762 | 155,060 | +0.11(+1.09%) |
Mar 02, 2018 | 9.657 | 9.902 | 9.567 | 9.657 | 172,078 | -0.11(-1.08%) |
Mar 01, 2018 | 9.727 | 9.895 | 9.657 | 9.762 | 173,347 | +0.07(+0.72%) |
Feb 28, 2018 | 9.938 | 9.966 | 9.692 | 9.692 | 170,828 | -0.28(-2.82%) |
Feb 27, 2018 | 10.15 | 10.22 | 9.902 | 9.973 | 154,654 | -0.28(-2.74%) |
Feb 26, 2018 | 10.32 | 10.43 | 10.18 | 10.25 | 154,112 | -0.11(-1.02%) |
Feb 23, 2018 | 10.22 | 10.53 | 9.839 | 10.36 | 277,145 | +0.14(+1.37%) |
Feb 22, 2018 | 11.06 | 11.10 | 9.692 | 10.22 | 1,130,939 | -1.05(-9.35%) |
Feb 21, 2018 | 11.31 | 11.52 | 11.24 | 11.27 | 139,776 | +0.00(+0.00%) |
Feb 20, 2018 | 11.34 | 11.55 | 11.20 | 11.27 | 139,737 | -0.14(-1.23%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.28(-2.40%) | |
Feb 15, 2018 | 11.38 | 11.90 | 11.06 | 11.69 | 443,794 | +0.77(+7.07%) |
Feb 14, 2018 | 10.75 | 11.06 | 10.64 | 10.92 | 170,466 | +0.21(+1.97%) |
Feb 13, 2018 | 10.64 | 10.75 | 10.53 | 10.71 | 137,582 | +0.00(+0.00%) |
Feb 12, 2018 | 10.53 | 10.92 | 10.53 | 10.71 | 218,597 | +0.11(+0.99%) |
Feb 09, 2018 | 10.89 | 10.89 | 10.15 | 10.60 | 242,928 | -0.14(-1.31%) |
Feb 08, 2018 | 11.24 | 10.60 | 10.75 | 186,596 | -0.46(-4.08%) | |
Feb 07, 2018 | 10.89 | 10.99 | 10.71 | 11.20 | 197,530 | +0.11(+0.95%) |
Feb 06, 2018 | 10.32 | 11.15 | 10.19 | 11.10 | 320,059 | -0.04(-0.32%) |
Feb 05, 2018 | 11.20 | 11.20 | 10.89 | 11.13 | 432,842 | +0.20(+1.87%) |
Feb 02, 2018 | 11.06 | 11.06 | 10.79 | 10.93 | 187,599 | -0.20(-1.84%) |