Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.564 | 9.954 | 9.564 | 9.954 | 636 | +0.28(+2.85%) |
Apr 27, 2018 | 9.955 | 9.955 | 9.679 | 9.679 | 5,491 | -0.33(-3.29%) |
Apr 26, 2018 | 10.04 | 10.16 | 9.785 | 10.01 | 45,313 | +0.10(+0.99%) |
Apr 25, 2018 | 9.688 | 10.09 | 9.688 | 9.910 | 51,845 | +0.20(+2.01%) |
Apr 24, 2018 | 9.714 | 9.714 | 9.714 | 9.714 | 201 | -0.02(-0.18%) |
Apr 23, 2018 | 9.759 | 9.928 | 9.714 | 9.732 | 5,302 | -0.45(-4.45%) |
Apr 20, 2018 | 9.741 | 10.19 | 9.610 | 10.19 | 11,710 | +0.40(+4.09%) |
Apr 19, 2018 | 10.10 | 10.10 | 9.732 | 9.785 | 1,518 | +0.01(+0.09%) |
Apr 18, 2018 | 9.582 | 9.872 | 9.582 | 9.776 | 5,384 | -0.09(-0.90%) |
Apr 17, 2018 | 10.03 | 10.03 | 9.855 | 9.865 | 3,291 | -0.39(-3.80%) |
Apr 16, 2018 | 10.22 | 10.26 | 10.13 | 10.26 | 6,604 | -0.00(-0.00%) |
Apr 13, 2018 | 10.19 | 10.28 | 10.19 | 10.26 | 1,381 | -0.14(-1.36%) |
Apr 12, 2018 | 10.05 | 10.40 | 10.05 | 10.40 | 2,830 | +0.26(+2.61%) |
Apr 11, 2018 | 9.821 | 10.33 | 9.776 | 10.13 | 45,609 | -0.03(-0.34%) |
Apr 10, 2018 | 10.44 | 10.44 | 9.572 | 10.17 | 54,893 | +0.33(+3.34%) |
Apr 09, 2018 | 9.634 | 10.23 | 9.634 | 9.839 | 1,058 | -0.45(-4.40%) |
Apr 06, 2018 | 10.39 | 10.39 | 10.29 | 10.29 | 338 | +0.01(+0.13%) |
Apr 05, 2018 | 10.22 | 10.39 | 9.794 | 10.28 | 5,609 | +0.03(+0.29%) |
Apr 04, 2018 | 9.901 | 10.60 | 9.901 | 10.25 | 480 | +0.34(+3.43%) |
Apr 03, 2018 | 10.51 | 10.83 | 9.792 | 9.910 | 7,967 | +0.36(+3.72%) |
Apr 02, 2018 | 9.554 | 9.812 | 9.554 | 9.554 | 10,275 | +0.00(+0.00%) |
Mar 29, 2018 | 9.554 | 9.554 | 9.554 | 0 | -0.32(-3.24%) | |
Mar 28, 2018 | 10.22 | 10.82 | 9.874 | 9.874 | 62,877 | -0.83(-7.72%) |
Mar 27, 2018 | 10.90 | 10.90 | 10.22 | 10.70 | 9,779 | +0.08(+0.75%) |
Mar 26, 2018 | 10.93 | 10.96 | 10.36 | 10.62 | 10,308 | -0.13(-1.24%) |
Mar 23, 2018 | 10.27 | 10.75 | 10.27 | 10.75 | 2,883 | +0.53(+5.22%) |
Mar 22, 2018 | 10.80 | 10.83 | 10.03 | 10.22 | 55,319 | -0.51(-4.72%) |
Mar 21, 2018 | 11.11 | 11.11 | 9.688 | 10.73 | 37,860 | -0.03(-0.25%) |
Mar 20, 2018 | 10.35 | 10.75 | 10.35 | 10.75 | 981 | +0.40(+3.86%) |
Mar 19, 2018 | 10.27 | 10.83 | 10.11 | 10.35 | 12,526 | +0.04(+0.43%) |
Mar 16, 2018 | 10.96 | 10.96 | 10.27 | 10.31 | 23,920 | -0.44(-4.13%) |
Mar 15, 2018 | 10.99 | 11.18 | 10.75 | 10.75 | 9,236 | -0.20(-1.87%) |
Mar 14, 2018 | 10.94 | 11.13 | 10.87 | 10.96 | 3,642 | -0.01(-0.08%) |
Mar 13, 2018 | 11.19 | 11.31 | 10.95 | 10.97 | 3,975 | -0.21(-1.85%) |
Mar 12, 2018 | 10.91 | 11.24 | 10.91 | 11.17 | 7,670 | +0.09(+0.82%) |
Mar 09, 2018 | 11.03 | 11.22 | 10.75 | 11.08 | 2,899 | +0.07(+0.67%) |
Mar 08, 2018 | 10.92 | 11.02 | 10.68 | 11.01 | 8,983 | +0.34(+3.23%) |
Mar 07, 2018 | 10.83 | 10.97 | 10.59 | 10.67 | 15,219 | -0.04(-0.42%) |
Mar 06, 2018 | 10.91 | 10.91 | 10.76 | 10.71 | 6,425 | -0.20(-1.80%) |
Mar 05, 2018 | 10.67 | 10.92 | 10.67 | 10.91 | 18,454 | +0.15(+1.41%) |
Mar 02, 2018 | 10.75 | 10.80 | 10.48 | 10.75 | 7,577 | +0.08(+0.75%) |
Mar 01, 2018 | 10.35 | 10.85 | 10.35 | 10.67 | 11,266 | +0.24(+2.30%) |
Feb 28, 2018 | 10.92 | 10.99 | 10.43 | 10.43 | 9,847 | -0.41(-3.77%) |
Feb 27, 2018 | 10.89 | 11.06 | 10.71 | 10.84 | 9,136 | +0.08(+0.74%) |
Feb 26, 2018 | 10.67 | 11.04 | 10.67 | 10.76 | 9,380 | -0.17(-1.53%) |
Feb 23, 2018 | 10.88 | 11.14 | 10.78 | 10.93 | 2,681 | -0.24(-2.18%) |
Feb 22, 2018 | 10.67 | 11.24 | 10.67 | 11.17 | 10,667 | +0.43(+3.99%) |
Feb 21, 2018 | 10.65 | 10.75 | 10.49 | 10.75 | 20,525 | +0.10(+0.91%) |
Feb 20, 2018 | 10.61 | 10.83 | 10.61 | 10.65 | 19,033 | -0.36(-3.28%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.37(-3.25%) | |
Feb 15, 2018 | 11.40 | 11.44 | 11.02 | 11.38 | 17,744 | -0.13(-1.17%) |
Feb 14, 2018 | 10.97 | 11.51 | 10.61 | 11.51 | 40,104 | +0.31(+2.77%) |
Feb 13, 2018 | 11.89 | 11.89 | 10.81 | 11.20 | 69,216 | -0.21(-1.85%) |
Feb 12, 2018 | 13.06 | 13.18 | 11.58 | 11.41 | 54,191 | -1.84(-13.89%) |
Feb 09, 2018 | 14.00 | 14.17 | 12.82 | 13.26 | 8,119 | -0.75(-5.34%) |
Feb 08, 2018 | 13.80 | 14.31 | 13.52 | 14.00 | 12,559 | +0.13(+0.96%) |
Feb 07, 2018 | 13.87 | 13.35 | 13.87 | 8,935 | +0.42(+3.14%) | |
Feb 06, 2018 | 13.41 | 14.08 | 13.41 | 13.45 | 8,960 | -0.77(-5.45%) |
Feb 05, 2018 | 13.80 | 14.25 | 12.55 | 14.22 | 30,314 | +0.30(+2.15%) |
Feb 02, 2018 | 15.55 | 15.55 | 13.60 | 13.93 | 36,231 | -1.71(-10.93%) |