Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.86 | 12.86 | 12.58 | 12.58 | 220,473 | -0.28(-2.18%) |
Apr 27, 2018 | 12.76 | 12.90 | 12.64 | 12.86 | 87,188 | +0.11(+0.86%) |
Apr 26, 2018 | 12.64 | 12.82 | 12.57 | 12.75 | 210,928 | +0.11(+0.87%) |
Apr 25, 2018 | 12.46 | 12.70 | 12.40 | 12.64 | 212,958 | +0.17(+1.36%) |
Apr 24, 2018 | 12.53 | 12.68 | 12.24 | 12.47 | 162,846 | -0.07(-0.56%) |
Apr 23, 2018 | 12.36 | 12.63 | 12.20 | 12.54 | 189,996 | +0.34(+2.79%) |
Apr 20, 2018 | 12.13 | 12.29 | 12.04 | 12.20 | 154,500 | +0.03(+0.25%) |
Apr 19, 2018 | 12.11 | 12.24 | 11.91 | 12.17 | 222,454 | +0.09(+0.75%) |
Apr 18, 2018 | 11.72 | 12.21 | 11.72 | 12.08 | 246,143 | +0.40(+3.42%) |
Apr 17, 2018 | 11.71 | 11.81 | 11.59 | 11.68 | 106,561 | +0.02(+0.17%) |
Apr 16, 2018 | 11.33 | 11.70 | 11.14 | 11.66 | 114,329 | +0.41(+3.64%) |
Apr 13, 2018 | 11.35 | 11.35 | 11.12 | 11.25 | 87,036 | -0.09(-0.79%) |
Apr 12, 2018 | 11.41 | 11.54 | 11.23 | 11.34 | 114,048 | +0.01(+0.09%) |
Apr 11, 2018 | 11.28 | 11.38 | 11.17 | 11.33 | 96,786 | -0.02(-0.18%) |
Apr 10, 2018 | 11.16 | 11.62 | 11.16 | 11.35 | 146,330 | +0.31(+2.81%) |
Apr 09, 2018 | 11.17 | 11.22 | 10.97 | 11.04 | 256,839 | -0.07(-0.63%) |
Apr 06, 2018 | 11.15 | 11.35 | 11.01 | 11.11 | 73,070 | -0.11(-0.98%) |
Apr 05, 2018 | 11.09 | 11.41 | 11.03 | 11.22 | 84,472 | +0.17(+1.54%) |
Apr 04, 2018 | 10.73 | 11.13 | 10.73 | 11.05 | 152,470 | +0.17(+1.56%) |
Apr 03, 2018 | 10.75 | 11.06 | 10.70 | 10.88 | 216,225 | +0.17(+1.59%) |
Apr 02, 2018 | 11.10 | 11.20 | 10.61 | 10.71 | 223,173 | -0.40(-3.60%) |
Mar 29, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.20(+1.83%) | |
Mar 28, 2018 | 10.97 | 11.13 | 10.86 | 10.91 | 249,207 | -0.07(-0.64%) |
Mar 27, 2018 | 11.14 | 11.14 | 10.94 | 10.98 | 175,525 | -0.11(-0.99%) |
Mar 26, 2018 | 11.16 | 11.20 | 10.75 | 11.09 | 196,817 | +0.04(+0.36%) |
Mar 23, 2018 | 11.25 | 11.61 | 11.04 | 11.05 | 197,778 | -0.20(-1.78%) |
Mar 22, 2018 | 11.22 | 11.48 | 11.22 | 11.25 | 129,445 | -0.06(-0.53%) |
Mar 21, 2018 | 11.32 | 11.52 | 11.18 | 11.31 | 140,952 | -0.02(-0.18%) |
Mar 20, 2018 | 11.56 | 11.75 | 11.28 | 11.33 | 99,947 | -0.25(-2.16%) |
Mar 19, 2018 | 11.95 | 11.95 | 11.35 | 11.58 | 324,661 | -0.41(-3.42%) |
Mar 16, 2018 | 11.86 | 12.01 | 11.64 | 11.99 | 488,202 | +0.14(+1.18%) |
Mar 15, 2018 | 11.98 | 12.19 | 11.79 | 11.85 | 276,305 | -0.06(-0.50%) |
Mar 14, 2018 | 11.84 | 12.04 | 11.69 | 11.91 | 278,959 | +0.08(+0.68%) |
Mar 13, 2018 | 11.90 | 11.99 | 11.79 | 11.83 | 308,620 | -0.04(-0.34%) |
Mar 12, 2018 | 11.72 | 11.93 | 11.72 | 11.87 | 155,254 | +0.20(+1.71%) |
Mar 09, 2018 | 11.71 | 11.79 | 11.60 | 11.67 | 168,106 | +0.10(+0.86%) |
Mar 08, 2018 | 11.84 | 12.04 | 11.50 | 11.57 | 183,549 | -0.21(-1.78%) |
Mar 07, 2018 | 11.51 | 11.90 | 11.20 | 11.78 | 236,358 | +0.12(+1.03%) |
Mar 06, 2018 | 11.81 | 11.81 | 11.23 | 11.66 | 346,073 | +0.26(+2.28%) |
Mar 05, 2018 | 11.18 | 11.67 | 11.06 | 11.40 | 570,819 | +0.49(+4.49%) |
Mar 02, 2018 | 9.410 | 11.07 | 9.410 | 10.91 | 631,513 | +0.20(+1.87%) |
Mar 01, 2018 | 10.34 | 10.89 | 9.070 | 10.71 | 908,406 | -2.24(-17.30%) |
Feb 28, 2018 | 13.24 | 13.39 | 12.93 | 12.95 | 103,056 | -0.24(-1.82%) |
Feb 27, 2018 | 13.00 | 13.22 | 12.92 | 13.19 | 165,829 | +0.18(+1.38%) |
Feb 26, 2018 | 12.95 | 13.13 | 12.90 | 13.01 | 156,375 | +0.08(+0.62%) |
Feb 23, 2018 | 12.95 | 12.96 | 12.71 | 12.93 | 177,363 | +0.12(+0.94%) |
Feb 22, 2018 | 13.24 | 13.24 | 12.78 | 12.81 | 168,225 | -0.38(-2.88%) |
Feb 21, 2018 | 13.14 | 13.41 | 13.14 | 13.19 | 105,132 | +0.10(+0.76%) |
Feb 20, 2018 | 13.53 | 13.58 | 13.04 | 13.09 | 116,321 | -0.53(-3.89%) |
Feb 16, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.51(+3.89%) | |
Feb 15, 2018 | 13.18 | 13.18 | 11.84 | 13.11 | 63,743 | +0.03(+0.23%) |
Feb 14, 2018 | 12.86 | 13.14 | 12.86 | 13.08 | 105,247 | +0.08(+0.62%) |
Feb 13, 2018 | 12.80 | 13.04 | 12.72 | 13.00 | 71,653 | +0.12(+0.93%) |
Feb 12, 2018 | 13.04 | 13.04 | 12.57 | 12.88 | 109,121 | -0.12(-0.92%) |
Feb 09, 2018 | 12.98 | 13.19 | 12.54 | 13.00 | 131,833 | +0.19(+1.48%) |
Feb 08, 2018 | 13.26 | 12.80 | 12.81 | 122,165 | -0.28(-2.14%) | |
Feb 07, 2018 | 12.88 | 13.17 | 12.86 | 13.09 | 130,446 | +0.14(+1.08%) |
Feb 06, 2018 | 12.55 | 13.14 | 12.55 | 12.95 | 233,678 | -0.26(-1.97%) |
Feb 05, 2018 | 13.64 | 13.73 | 13.00 | 13.21 | 96,976 | -0.53(-3.86%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.63 | 13.74 | 173,182 | -0.26(-1.86%) |