Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.07 | 10.18 | 9.727 | 9.825 | 118,750 | -0.26(-2.60%) |
Apr 27, 2018 | 10.50 | 10.50 | 9.982 | 10.09 | 170,441 | -0.09(-0.85%) |
Apr 26, 2018 | 10.03 | 10.19 | 9.958 | 10.17 | 111,127 | +0.53(+5.45%) |
Apr 25, 2018 | 9.749 | 9.876 | 9.416 | 9.649 | 119,204 | -0.08(-0.82%) |
Apr 24, 2018 | 9.992 | 10.29 | 9.597 | 9.729 | 246,437 | -0.13(-1.33%) |
Apr 23, 2018 | 10.34 | 10.34 | 9.835 | 9.860 | 89,805 | -0.32(-3.11%) |
Apr 20, 2018 | 10.36 | 10.43 | 10.08 | 10.18 | 180,568 | -0.24(-2.32%) |
Apr 19, 2018 | 10.88 | 10.88 | 10.33 | 10.42 | 243,024 | -0.91(-8.03%) |
Apr 18, 2018 | 11.35 | 11.43 | 11.11 | 11.33 | 106,291 | -0.11(-0.94%) |
Apr 17, 2018 | 11.33 | 11.48 | 11.23 | 11.44 | 113,545 | +0.45(+4.12%) |
Apr 16, 2018 | 10.94 | 11.02 | 10.92 | 10.98 | 61,928 | +0.04(+0.39%) |
Apr 13, 2018 | 11.32 | 11.32 | 10.87 | 10.94 | 95,636 | -0.14(-1.24%) |
Apr 12, 2018 | 10.76 | 11.16 | 10.76 | 11.08 | 388,731 | +0.49(+4.59%) |
Apr 11, 2018 | 10.51 | 10.72 | 10.51 | 10.59 | 77,714 | -0.03(-0.27%) |
Apr 10, 2018 | 10.49 | 10.73 | 10.32 | 10.62 | 213,797 | +0.67(+6.71%) |
Apr 09, 2018 | 10.02 | 10.49 | 9.935 | 9.952 | 140,367 | +0.10(+1.04%) |
Apr 06, 2018 | 10.14 | 10.29 | 9.698 | 9.849 | 198,428 | -0.58(-5.56%) |
Apr 05, 2018 | 10.74 | 10.78 | 10.43 | 10.43 | 84,514 | -0.22(-2.03%) |
Apr 04, 2018 | 9.798 | 10.70 | 9.776 | 10.65 | 155,919 | +0.27(+2.59%) |
Apr 03, 2018 | 10.23 | 10.45 | 10.06 | 10.38 | 174,786 | +0.34(+3.43%) |
Apr 02, 2018 | 10.81 | 10.81 | 9.765 | 10.03 | 922,530 | -0.92(-8.40%) |
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.57(+5.53%) | |
Mar 28, 2018 | 10.73 | 10.88 | 10.29 | 10.38 | 247,038 | -0.47(-4.35%) |
Mar 27, 2018 | 11.99 | 11.99 | 10.67 | 10.85 | 244,853 | -0.92(-7.80%) |
Mar 26, 2018 | 11.23 | 11.77 | 11.04 | 11.77 | 240,127 | +1.00(+9.32%) |
Mar 23, 2018 | 11.52 | 11.53 | 10.76 | 10.76 | 223,850 | -0.79(-6.86%) |
Mar 22, 2018 | 11.81 | 12.03 | 11.56 | 11.56 | 125,329 | -0.62(-5.08%) |
Mar 21, 2018 | 12.04 | 12.34 | 12.04 | 12.18 | 106,892 | +0.04(+0.31%) |
Mar 20, 2018 | 12.03 | 12.17 | 11.98 | 12.14 | 119,624 | +0.26(+2.21%) |
Mar 19, 2018 | 12.23 | 12.23 | 11.56 | 11.88 | 297,672 | -0.58(-4.62%) |
Mar 16, 2018 | 12.41 | 12.50 | 12.40 | 12.45 | 87,377 | +0.07(+0.55%) |
Mar 15, 2018 | 12.42 | 12.60 | 12.31 | 12.38 | 97,368 | -0.01(-0.07%) |
Mar 14, 2018 | 12.61 | 12.61 | 12.21 | 12.39 | 125,449 | -0.06(-0.50%) |
Mar 13, 2018 | 12.93 | 13.21 | 12.33 | 12.45 | 284,805 | -0.30(-2.34%) |
Mar 12, 2018 | 12.75 | 12.85 | 12.57 | 12.75 | 264,048 | +0.26(+2.10%) |
Mar 09, 2018 | 12.17 | 12.50 | 12.15 | 12.49 | 230,253 | +0.53(+4.41%) |
Mar 08, 2018 | 12.11 | 12.18 | 11.92 | 11.96 | 85,386 | -0.05(-0.41%) |
Mar 07, 2018 | 12.04 | 12.01 | 259,808 | +0.05(+0.39%) | ||
Mar 06, 2018 | 11.76 | 12.01 | 11.74 | 11.96 | 204,887 | +0.38(+3.24%) |
Mar 05, 2018 | 11.26 | 11.63 | 11.17 | 11.59 | 174,520 | +0.17(+1.47%) |
Mar 02, 2018 | 10.69 | 11.44 | 10.66 | 11.42 | 161,297 | +0.44(+4.04%) |
Mar 01, 2018 | 11.46 | 11.47 | 10.75 | 10.98 | 410,132 | -0.49(-4.31%) |
Feb 28, 2018 | 11.90 | 11.90 | 11.47 | 11.47 | 86,775 | -0.30(-2.51%) |
Feb 27, 2018 | 11.72 | 12.06 | 11.69 | 11.77 | 224,919 | +0.06(+0.48%) |
Feb 26, 2018 | 11.31 | 11.71 | 11.31 | 11.71 | 183,934 | +0.51(+4.59%) |
Feb 23, 2018 | 10.98 | 11.20 | 10.93 | 11.20 | 247,814 | +0.49(+4.61%) |
Feb 22, 2018 | 11.02 | 11.02 | 10.63 | 10.71 | 108,023 | -0.08(-0.76%) |
Feb 21, 2018 | 11.18 | 11.18 | 10.79 | 10.79 | 71,339 | -0.10(-0.94%) |
Feb 20, 2018 | 10.84 | 11.14 | 10.84 | 10.89 | 225,902 | +0.22(+2.07%) |
Feb 16, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.09(-0.82%) | |
Feb 15, 2018 | 10.76 | 10.48 | 10.76 | 216,783 | +0.26(+2.43%) | |
Feb 14, 2018 | 9.924 | 10.52 | 9.924 | 10.50 | 221,453 | +0.48(+4.77%) |
Feb 13, 2018 | 10.01 | 10.08 | 9.857 | 10.02 | 147,300 | +0.02(+0.22%) |
Feb 12, 2018 | 9.961 | 10.12 | 9.822 | 10.000 | 261,345 | +0.34(+3.55%) |
Feb 09, 2018 | 9.498 | 9.745 | 8.878 | 9.657 | 384,484 | +0.58(+6.35%) |
Feb 08, 2018 | 10.06 | 10.06 | 9.080 | 9.080 | 430,569 | -1.00(-9.94%) |
Feb 07, 2018 | 10.16 | 10.44 | 10.07 | 10.08 | 245,258 | -0.17(-1.64%) |
Feb 06, 2018 | 9.198 | 10.25 | 9.139 | 10.25 | 571,245 | +0.38(+3.87%) |
Feb 05, 2018 | 10.25 | 10.70 | 9.530 | 9.868 | 711,110 | -0.67(-6.35%) |
Feb 02, 2018 | 11.02 | 11.02 | 10.52 | 10.54 | 578,692 | -0.58(-5.25%) |