Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.85 | 13.59 | 12.85 | 13.35 | 1,168,678 | +0.50(+3.89%) |
Apr 27, 2018 | 12.85 | 13.15 | 12.60 | 12.85 | 505,392 | +0.00(+0.00%) |
Apr 26, 2018 | 12.10 | 13.30 | 11.93 | 12.85 | 1,573,992 | +0.90(+7.53%) |
Apr 25, 2018 | 12.00 | 12.35 | 11.80 | 11.95 | 384,106 | -0.10(-0.83%) |
Apr 24, 2018 | 12.10 | 12.18 | 11.30 | 12.05 | 687,912 | +0.00(+0.00%) |
Apr 23, 2018 | 11.75 | 12.20 | 11.65 | 12.05 | 457,825 | +0.25(+2.12%) |
Apr 20, 2018 | 12.10 | 12.18 | 11.60 | 11.80 | 611,520 | -0.20(-1.67%) |
Apr 19, 2018 | 12.50 | 12.70 | 11.90 | 12.00 | 698,467 | -0.50(-4.00%) |
Apr 18, 2018 | 12.10 | 12.70 | 11.85 | 12.50 | 918,300 | +0.50(+4.17%) |
Apr 17, 2018 | 11.85 | 12.10 | 11.75 | 12.00 | 413,478 | +0.15(+1.27%) |
Apr 16, 2018 | 11.70 | 11.99 | 11.20 | 11.85 | 706,956 | +0.30(+2.60%) |
Apr 13, 2018 | 12.05 | 12.60 | 11.45 | 11.55 | 811,419 | -0.38(-3.14%) |
Apr 12, 2018 | 12.25 | 13.20 | 11.70 | 11.93 | 1,741,650 | -0.32(-2.65%) |
Apr 11, 2018 | 12.00 | 12.75 | 11.30 | 12.25 | 1,536,494 | +0.25(+2.08%) |
Apr 10, 2018 | 10.90 | 12.15 | 10.75 | 12.00 | 1,390,883 | +1.20(+11.11%) |
Apr 09, 2018 | 11.35 | 11.60 | 10.67 | 10.80 | 1,053,049 | -0.40(-3.57%) |
Apr 06, 2018 | 11.00 | 11.70 | 10.70 | 11.20 | 1,165,135 | +0.15(+1.36%) |
Apr 05, 2018 | 11.40 | 11.55 | 10.50 | 11.05 | 1,229,225 | -0.10(-0.90%) |
Apr 04, 2018 | 9.750 | 11.55 | 9.650 | 11.15 | 1,885,705 | +1.50(+15.54%) |
Apr 03, 2018 | 9.600 | 10.00 | 9.250 | 9.650 | 469,439 | +0.05(+0.52%) |
Apr 02, 2018 | 10.00 | 10.45 | 9.500 | 9.600 | 733,077 | -0.35(-3.52%) |
Mar 29, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.250 | 9.500 | 579,578 | -0.20(-2.06%) |
Mar 27, 2018 | 10.15 | 10.50 | 9.350 | 9.700 | 979,689 | -0.50(-4.90%) |
Mar 26, 2018 | 10.40 | 10.50 | 9.950 | 10.20 | 776,595 | +0.10(+0.99%) |
Mar 23, 2018 | 10.55 | 10.90 | 9.950 | 10.10 | 1,104,675 | -0.50(-4.72%) |
Mar 22, 2018 | 11.00 | 11.05 | 10.40 | 10.60 | 888,440 | -0.50(-4.50%) |
Mar 21, 2018 | 11.50 | 11.60 | 11.05 | 11.10 | 749,287 | -0.25(-2.20%) |
Mar 20, 2018 | 11.25 | 11.60 | 11.05 | 11.35 | 744,295 | +0.10(+0.89%) |
Mar 19, 2018 | 11.60 | 11.75 | 11.00 | 11.25 | 750,467 | -0.35(-3.02%) |
Mar 16, 2018 | 11.35 | 11.95 | 11.25 | 11.60 | 852,888 | +0.35(+3.11%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.20 | 11.25 | 652,016 | -0.40(-3.43%) |
Mar 14, 2018 | 11.35 | 12.25 | 11.20 | 11.65 | 1,142,813 | +0.30(+2.64%) |
Mar 13, 2018 | 11.30 | 11.50 | 11.10 | 11.35 | 940,359 | +0.15(+1.34%) |
Mar 12, 2018 | 11.80 | 11.85 | 10.95 | 11.20 | 1,229,243 | -0.35(-3.03%) |
Mar 09, 2018 | 11.80 | 12.00 | 10.95 | 11.55 | 1,834,049 | -0.25(-2.12%) |
Mar 08, 2018 | 12.35 | 12.65 | 11.55 | 11.80 | 1,575,573 | -0.50(-4.07%) |
Mar 07, 2018 | 12.80 | 12.30 | 2,289,325 | +0.60(+5.13%) | ||
Mar 06, 2018 | 11.15 | 12.30 | 10.80 | 11.70 | 3,206,415 | -0.15(-1.27%) |
Mar 05, 2018 | 9.400 | 12.05 | 9.200 | 11.85 | 9,601,102 | +3.50(+41.92%) |
Mar 02, 2018 | 8.000 | 8.500 | 7.925 | 8.350 | 1,151,242 | +0.30(+3.73%) |
Mar 01, 2018 | 7.950 | 8.200 | 7.900 | 8.050 | 436,840 | +0.05(+0.63%) |
Feb 28, 2018 | 8.250 | 8.500 | 7.850 | 8.000 | 981,840 | -0.25(-3.03%) |
Feb 27, 2018 | 8.050 | 8.349 | 7.750 | 8.250 | 604,628 | +0.15(+1.85%) |
Feb 26, 2018 | 7.450 | 8.200 | 7.450 | 8.100 | 1,142,837 | +0.80(+10.96%) |
Feb 23, 2018 | 7.050 | 7.400 | 7.050 | 7.300 | 354,833 | +0.35(+5.04%) |
Feb 22, 2018 | 6.950 | 311,776 | +0.00(+0.00%) | |||
Feb 21, 2018 | 7.000 | 7.250 | 6.850 | 6.950 | 287,888 | -0.05(-0.71%) |
Feb 20, 2018 | 7.200 | 7.500 | 6.900 | 7.000 | 310,899 | -0.25(-3.45%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
Feb 15, 2018 | 7.300 | 7.600 | 7.100 | 7.500 | 573,763 | +0.20(+2.74%) |
Feb 14, 2018 | 7.300 | 7.449 | 7.100 | 7.300 | 340,223 | -0.05(-0.68%) |
Feb 13, 2018 | 6.900 | 7.350 | 6.750 | 7.350 | 842,142 | +0.45(+6.52%) |
Feb 12, 2018 | 6.850 | 7.250 | 6.600 | 6.900 | 855,468 | +0.30(+4.55%) |
Feb 09, 2018 | 6.950 | 7.200 | 6.500 | 6.600 | 1,165,905 | -0.55(-7.69%) |
Feb 08, 2018 | 7.250 | 7.275 | 6.975 | 7.150 | 472,564 | -0.05(-0.69%) |
Feb 07, 2018 | 7.200 | 7.200 | 7.150 | 7.200 | 488,050 | +0.00(+0.00%) |
Feb 06, 2018 | 6.700 | 7.650 | 6.550 | 7.200 | 894,438 | +0.15(+2.13%) |
Feb 05, 2018 | 7.400 | 7.650 | 6.000 | 7.050 | 1,220,882 | -0.55(-7.24%) |
Feb 02, 2018 | 8.200 | 8.250 | 7.200 | 7.600 | 1,175,940 | -0.55(-6.75%) |