Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.97 | 11.97 | 11.47 | 11.50 | 134,650 | -0.48(-4.02%) |
Apr 27, 2018 | 11.87 | 12.06 | 11.84 | 11.98 | 132,204 | +0.13(+1.09%) |
Apr 26, 2018 | 11.82 | 12.08 | 11.72 | 11.85 | 121,700 | +0.04(+0.30%) |
Apr 25, 2018 | 11.70 | 11.88 | 11.50 | 11.82 | 103,179 | +0.12(+0.98%) |
Apr 24, 2018 | 12.08 | 12.40 | 11.60 | 11.70 | 187,353 | -0.33(-2.75%) |
Apr 23, 2018 | 12.10 | 12.10 | 11.57 | 12.03 | 164,877 | +0.00(+0.00%) |
Apr 20, 2018 | 12.01 | 12.22 | 11.94 | 12.03 | 250,083 | -0.06(-0.53%) |
Apr 19, 2018 | 11.94 | 12.21 | 11.92 | 12.10 | 252,635 | +0.05(+0.42%) |
Apr 18, 2018 | 11.39 | 12.21 | 11.39 | 12.05 | 304,653 | +0.65(+5.67%) |
Apr 17, 2018 | 11.34 | 11.49 | 11.32 | 11.40 | 216,060 | +0.04(+0.38%) |
Apr 16, 2018 | 11.31 | 11.40 | 11.07 | 11.36 | 264,431 | +0.22(+1.93%) |
Apr 13, 2018 | 11.06 | 11.15 | 11.00 | 11.14 | 176,852 | +0.17(+1.51%) |
Apr 12, 2018 | 10.68 | 11.03 | 10.68 | 10.98 | 272,888 | +0.36(+3.38%) |
Apr 11, 2018 | 10.44 | 10.86 | 10.44 | 10.62 | 236,037 | +0.06(+0.54%) |
Apr 10, 2018 | 10.24 | 10.71 | 10.24 | 10.56 | 206,244 | +0.41(+4.04%) |
Apr 09, 2018 | 10.31 | 10.44 | 10.11 | 10.15 | 127,698 | -0.15(-1.47%) |
Apr 06, 2018 | 10.52 | 10.70 | 10.18 | 10.30 | 103,458 | -0.30(-2.85%) |
Apr 05, 2018 | 10.23 | 10.78 | 10.17 | 10.60 | 182,943 | +0.34(+3.36%) |
Apr 04, 2018 | 10.06 | 10.32 | 9.848 | 10.26 | 200,638 | -0.06(-0.63%) |
Apr 03, 2018 | 10.47 | 10.56 | 10.13 | 10.32 | 118,976 | -0.15(-1.44%) |
Apr 02, 2018 | 10.13 | 10.53 | 9.956 | 10.47 | 178,898 | +0.25(+2.46%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.27(+2.75%) | |
Mar 28, 2018 | 10.61 | 10.65 | 9.834 | 9.949 | 322,435 | -0.75(-6.99%) |
Mar 27, 2018 | 10.73 | 11.11 | 10.62 | 10.70 | 163,532 | -0.09(-0.80%) |
Mar 26, 2018 | 10.73 | 10.85 | 10.56 | 10.78 | 194,690 | +0.24(+2.25%) |
Mar 23, 2018 | 10.96 | 11.14 | 10.52 | 10.55 | 300,591 | -0.37(-3.36%) |
Mar 22, 2018 | 11.08 | 11.29 | 10.87 | 10.91 | 177,782 | -0.24(-2.13%) |
Mar 21, 2018 | 10.85 | 11.39 | 10.85 | 11.15 | 182,227 | +0.30(+2.78%) |
Mar 20, 2018 | 11.06 | 11.14 | 10.78 | 10.85 | 123,613 | -0.19(-1.76%) |
Mar 19, 2018 | 11.05 | 11.09 | 10.73 | 11.04 | 132,411 | +0.01(+0.07%) |
Mar 16, 2018 | 10.99 | 11.28 | 10.79 | 11.03 | 254,948 | +0.09(+0.85%) |
Mar 15, 2018 | 11.36 | 11.43 | 10.84 | 10.94 | 178,035 | -0.41(-3.61%) |
Mar 14, 2018 | 11.15 | 11.55 | 10.96 | 11.35 | 371,873 | +0.23(+2.07%) |
Mar 13, 2018 | 11.46 | 11.71 | 10.96 | 11.12 | 485,604 | -0.23(-2.03%) |
Mar 12, 2018 | 11.11 | 11.49 | 10.90 | 11.35 | 572,830 | +0.72(+6.76%) |
Mar 09, 2018 | 10.73 | 10.88 | 10.43 | 10.63 | 140,566 | +0.02(+0.20%) |
Mar 08, 2018 | 10.41 | 10.66 | 10.34 | 10.61 | 73,305 | +0.21(+2.00%) |
Mar 07, 2018 | 10.37 | 10.40 | 91,018 | -0.35(-3.28%) | ||
Mar 06, 2018 | 10.71 | 10.92 | 10.57 | 10.75 | 162,107 | +0.08(+0.74%) |
Mar 05, 2018 | 10.28 | 10.80 | 10.27 | 10.68 | 262,258 | +0.37(+3.63%) |
Mar 02, 2018 | 9.985 | 10.34 | 9.884 | 10.30 | 113,071 | +0.25(+2.50%) |
Mar 01, 2018 | 9.891 | 10.42 | 9.604 | 10.05 | 228,513 | +0.16(+1.60%) |
Feb 28, 2018 | 9.949 | 10.62 | 9.877 | 9.891 | 207,228 | +0.05(+0.51%) |
Feb 27, 2018 | 9.855 | 9.971 | 9.805 | 9.841 | 104,292 | -0.04(-0.44%) |
Feb 26, 2018 | 9.755 | 9.899 | 9.387 | 9.884 | 52,834 | +0.19(+2.00%) |
Feb 23, 2018 | 9.949 | 9.992 | 9.575 | 9.690 | 45,648 | -0.18(-1.82%) |
Feb 22, 2018 | 9.834 | 10.03 | 9.834 | 9.870 | 42,263 | +0.06(+0.59%) |
Feb 21, 2018 | 9.978 | 10.04 | 9.726 | 9.812 | 54,079 | -0.13(-1.30%) |
Feb 20, 2018 | 9.633 | 10.12 | 9.633 | 9.942 | 85,188 | +0.26(+2.67%) |
Feb 16, 2018 | 9.683 | 9.683 | 9.683 | 0 | +0.10(+1.05%) | |
Feb 15, 2018 | 9.439 | 9.610 | 9.237 | 9.582 | 85,542 | +0.27(+2.85%) |
Feb 14, 2018 | 9.201 | 9.424 | 9.087 | 9.316 | 56,279 | +0.06(+0.70%) |
Feb 13, 2018 | 9.165 | 9.345 | 9.058 | 9.252 | 85,704 | +0.00(+0.00%) |
Feb 12, 2018 | 9.058 | 9.482 | 9.043 | 9.252 | 126,658 | +0.31(+3.46%) |
Feb 09, 2018 | 8.907 | 9.022 | 8.684 | 8.943 | 235,260 | +0.16(+1.80%) |
Feb 08, 2018 | 8.957 | 9.094 | 8.763 | 8.784 | 93,504 | -0.20(-2.24%) |
Feb 07, 2018 | 9.050 | 9.050 | 8.756 | 8.986 | 82,422 | -0.04(-0.48%) |
Feb 06, 2018 | 8.375 | 9.201 | 8.375 | 9.029 | 103,350 | +0.22(+2.51%) |
Feb 05, 2018 | 8.914 | 9.288 | 8.734 | 8.808 | 87,468 | -0.24(-2.68%) |
Feb 02, 2018 | 9.201 | 9.252 | 8.943 | 9.050 | 92,733 | -0.28(-3.00%) |