Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.32 | 11.45 | 11.26 | 11.31 | 264,074 | +0.07(+0.60%) |
Apr 27, 2018 | 11.08 | 11.31 | 11.05 | 11.24 | 257,466 | +0.20(+1.84%) |
Apr 26, 2018 | 11.17 | 11.17 | 10.98 | 11.04 | 159,612 | -0.03(-0.31%) |
Apr 25, 2018 | 11.06 | 11.18 | 11.03 | 11.07 | 149,065 | -0.03(-0.23%) |
Apr 24, 2018 | 11.28 | 11.38 | 11.09 | 11.10 | 233,129 | -0.17(-1.50%) |
Apr 23, 2018 | 11.62 | 11.62 | 11.26 | 11.27 | 418,198 | -0.37(-3.20%) |
Apr 20, 2018 | 11.76 | 11.76 | 11.49 | 11.64 | 373,049 | -0.12(-1.01%) |
Apr 19, 2018 | 11.84 | 11.93 | 11.73 | 11.76 | 324,043 | -0.08(-0.72%) |
Apr 18, 2018 | 11.85 | 11.95 | 11.71 | 11.84 | 454,071 | -0.01(-0.07%) |
Apr 17, 2018 | 11.65 | 11.86 | 11.58 | 11.85 | 897,423 | +0.15(+1.31%) |
Apr 16, 2018 | 11.18 | 11.79 | 11.12 | 11.70 | 722,872 | +0.53(+4.70%) |
Apr 13, 2018 | 11.28 | 11.28 | 11.10 | 11.18 | 317,702 | -0.06(-0.53%) |
Apr 12, 2018 | 11.28 | 11.36 | 11.18 | 11.23 | 292,627 | -0.08(-0.67%) |
Apr 11, 2018 | 11.29 | 11.44 | 11.28 | 11.31 | 236,590 | +0.00(+0.00%) |
Apr 10, 2018 | 11.23 | 11.44 | 11.18 | 11.31 | 937,817 | +0.22(+1.99%) |
Apr 09, 2018 | 10.89 | 11.43 | 10.79 | 11.09 | 1,242,930 | +0.29(+2.67%) |
Apr 06, 2018 | 11.02 | 11.06 | 10.78 | 10.80 | 454,786 | -0.22(-2.00%) |
Apr 05, 2018 | 10.73 | 11.10 | 10.73 | 11.02 | 505,642 | +0.31(+2.93%) |
Apr 04, 2018 | 10.62 | 10.72 | 10.48 | 10.71 | 273,072 | -0.01(-0.08%) |
Apr 03, 2018 | 10.29 | 10.72 | 10.28 | 10.72 | 545,362 | +0.46(+4.46%) |
Apr 02, 2018 | 10.21 | 10.31 | 10.09 | 10.26 | 345,161 | +0.03(+0.25%) |
Mar 29, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.20(+1.94%) | |
Mar 28, 2018 | 10.25 | 10.26 | 10.01 | 10.04 | 501,664 | -0.21(-2.07%) |
Mar 27, 2018 | 10.41 | 10.48 | 10.25 | 10.25 | 482,765 | -0.07(-0.66%) |
Mar 26, 2018 | 10.30 | 10.37 | 10.27 | 10.32 | 265,157 | +0.07(+0.66%) |
Mar 23, 2018 | 10.46 | 10.54 | 10.18 | 10.25 | 1,328,690 | -0.31(-2.89%) |
Mar 22, 2018 | 10.63 | 10.76 | 10.50 | 10.56 | 344,960 | -0.18(-1.66%) |
Mar 21, 2018 | 10.49 | 10.82 | 10.48 | 10.73 | 408,490 | +0.26(+2.51%) |
Mar 20, 2018 | 10.55 | 10.56 | 10.45 | 10.47 | 436,583 | -0.07(-0.64%) |
Mar 19, 2018 | 10.87 | 10.88 | 10.52 | 10.54 | 942,137 | -0.36(-3.27%) |
Mar 16, 2018 | 10.95 | 10.98 | 10.90 | 10.90 | 364,515 | -0.06(-0.54%) |
Mar 15, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 194,369 | -0.06(-0.54%) |
Mar 14, 2018 | 11.02 | 11.09 | 10.95 | 11.01 | 99,908 | +0.01(+0.08%) |
Mar 13, 2018 | 11.11 | 11.14 | 10.97 | 11.01 | 165,285 | -0.07(-0.61%) |
Mar 12, 2018 | 11.18 | 11.18 | 11.04 | 11.07 | 435,255 | -0.08(-0.76%) |
Mar 09, 2018 | 11.12 | 11.19 | 11.08 | 11.16 | 107,191 | +0.10(+0.92%) |
Mar 08, 2018 | 11.37 | 11.38 | 11.01 | 11.06 | 299,260 | -0.28(-2.47%) |
Mar 07, 2018 | 11.36 | 11.34 | 172,364 | +0.00(+0.00%) | ||
Mar 06, 2018 | 11.19 | 11.36 | 11.17 | 11.34 | 198,704 | +0.13(+1.13%) |
Mar 05, 2018 | 11.17 | 11.26 | 11.08 | 11.21 | 212,739 | +0.02(+0.15%) |
Mar 02, 2018 | 10.95 | 11.23 | 10.85 | 11.19 | 769,001 | +0.20(+1.85%) |
Mar 01, 2018 | 10.81 | 11.06 | 10.73 | 10.99 | 386,720 | +0.20(+1.81%) |
Feb 28, 2018 | 10.98 | 11.01 | 10.73 | 10.79 | 442,310 | -0.17(-1.55%) |
Feb 27, 2018 | 11.25 | 11.34 | 10.95 | 10.96 | 576,872 | -0.29(-2.56%) |
Feb 26, 2018 | 11.44 | 11.44 | 11.24 | 11.25 | 317,624 | -0.15(-1.34%) |
Feb 23, 2018 | 11.31 | 11.42 | 11.26 | 11.40 | 158,498 | +0.12(+1.05%) |
Feb 22, 2018 | 11.29 | 324,061 | +0.06(+0.53%) | |||
Feb 21, 2018 | 11.38 | 11.42 | 11.23 | 11.23 | 327,786 | -0.10(-0.90%) |
Feb 20, 2018 | 11.42 | 11.50 | 11.27 | 11.33 | 295,653 | -0.08(-0.74%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.25(-2.11%) | |
Feb 15, 2018 | 11.76 | 11.79 | 11.45 | 11.66 | 210,391 | +0.03(+0.22%) |
Feb 14, 2018 | 11.24 | 11.65 | 11.15 | 11.63 | 502,348 | +0.31(+2.69%) |
Feb 13, 2018 | 10.98 | 11.34 | 10.95 | 11.33 | 401,165 | +0.37(+3.41%) |
Feb 12, 2018 | 10.93 | 11.02 | 10.87 | 10.95 | 402,968 | +0.15(+1.41%) |
Feb 09, 2018 | 11.07 | 11.21 | 10.60 | 10.80 | 828,256 | -0.20(-1.85%) |
Feb 08, 2018 | 11.32 | 11.40 | 10.98 | 11.01 | 282,478 | -0.28(-2.48%) |
Feb 07, 2018 | 11.28 | 11.40 | 11.19 | 11.29 | 195,650 | -0.07(-0.60%) |
Feb 06, 2018 | 11.02 | 11.40 | 10.90 | 11.35 | 682,263 | +0.12(+1.06%) |
Feb 05, 2018 | 11.36 | 11.51 | 11.23 | 11.23 | 452,834 | -0.25(-2.21%) |
Feb 02, 2018 | 11.86 | 11.86 | 11.47 | 11.49 | 554,331 | -0.46(-3.83%) |