Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.37 | 12.63 | 12.31 | 12.37 | 12,257,521 | -0.05(-0.40%) |
Apr 27, 2018 | 12.41 | 12.57 | 12.27 | 12.42 | 9,703,248 | -0.06(-0.48%) |
Apr 26, 2018 | 12.55 | 12.69 | 12.39 | 12.48 | 10,183,241 | -0.07(-0.56%) |
Apr 25, 2018 | 12.40 | 12.58 | 12.19 | 12.55 | 14,219,848 | +0.10(+0.80%) |
Apr 24, 2018 | 12.49 | 12.73 | 12.38 | 12.45 | 14,387,311 | -0.03(-0.24%) |
Apr 23, 2018 | 12.28 | 12.54 | 12.10 | 12.48 | 11,060,933 | +0.14(+1.13%) |
Apr 20, 2018 | 12.45 | 12.46 | 12.02 | 12.34 | 15,045,092 | -0.20(-1.59%) |
Apr 19, 2018 | 12.51 | 12.75 | 12.27 | 12.54 | 23,425,960 | +0.11(+0.88%) |
Apr 18, 2018 | 12.19 | 12.68 | 12.16 | 12.43 | 26,142,920 | +0.42(+3.50%) |
Apr 17, 2018 | 11.77 | 12.12 | 11.66 | 12.01 | 22,777,568 | +0.19(+1.61%) |
Apr 16, 2018 | 11.49 | 11.88 | 11.36 | 11.82 | 21,069,714 | +0.23(+1.98%) |
Apr 13, 2018 | 11.09 | 11.74 | 11.06 | 11.59 | 23,828,128 | +0.49(+4.41%) |
Apr 12, 2018 | 11.03 | 11.22 | 10.72 | 11.10 | 22,113,836 | -0.08(-0.72%) |
Apr 11, 2018 | 10.51 | 11.30 | 10.46 | 11.18 | 31,724,234 | +0.67(+6.37%) |
Apr 10, 2018 | 10.10 | 10.65 | 10.09 | 10.51 | 21,645,826 | +0.61(+6.16%) |
Apr 09, 2018 | 9.790 | 9.920 | 9.645 | 9.900 | 9,079,903 | +0.18(+1.85%) |
Apr 06, 2018 | 9.900 | 10.06 | 9.600 | 9.720 | 12,565,927 | -0.26(-2.61%) |
Apr 05, 2018 | 9.640 | 10.11 | 9.620 | 9.980 | 12,813,948 | +0.39(+4.07%) |
Apr 04, 2018 | 9.600 | 9.700 | 9.360 | 9.590 | 12,850,248 | -0.22(-2.24%) |
Apr 03, 2018 | 9.680 | 9.830 | 9.450 | 9.810 | 11,547,969 | +0.18(+1.87%) |
Apr 02, 2018 | 9.820 | 9.870 | 9.420 | 9.630 | 11,908,593 | -0.27(-2.73%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.14(+1.43%) | |
Mar 28, 2018 | 9.830 | 9.860 | 9.600 | 9.760 | 11,082,404 | -0.09(-0.91%) |
Mar 27, 2018 | 10.09 | 10.19 | 9.780 | 9.850 | 9,368,418 | -0.21(-2.09%) |
Mar 26, 2018 | 10.28 | 10.30 | 9.770 | 10.06 | 10,321,400 | -0.12(-1.18%) |
Mar 23, 2018 | 10.08 | 10.47 | 10.05 | 10.18 | 13,068,719 | +0.15(+1.50%) |
Mar 22, 2018 | 10.21 | 10.29 | 10.02 | 10.03 | 13,861,053 | -0.38(-3.65%) |
Mar 21, 2018 | 9.750 | 10.47 | 9.720 | 10.41 | 24,576,764 | +0.72(+7.43%) |
Mar 20, 2018 | 9.660 | 9.800 | 9.600 | 9.690 | 12,638,136 | +0.05(+0.52%) |
Mar 19, 2018 | 9.810 | 9.890 | 9.450 | 9.640 | 12,836,901 | -0.24(-2.43%) |
Mar 16, 2018 | 9.680 | 9.970 | 9.630 | 9.880 | 19,792,886 | +0.34(+3.56%) |
Mar 15, 2018 | 9.800 | 9.870 | 9.440 | 9.540 | 14,605,348 | -0.24(-2.45%) |
Mar 14, 2018 | 9.820 | 9.900 | 9.740 | 9.780 | 10,215,373 | -0.01(-0.10%) |
Mar 13, 2018 | 9.940 | 10.10 | 9.750 | 9.790 | 13,777,765 | -0.11(-1.11%) |
Mar 12, 2018 | 9.560 | 10.00 | 9.560 | 9.900 | 14,268,166 | +0.32(+3.34%) |
Mar 09, 2018 | 9.500 | 9.800 | 9.500 | 9.580 | 12,538,774 | +0.14(+1.48%) |
Mar 08, 2018 | 9.400 | 9.480 | 9.230 | 9.440 | 7,470,808 | +0.05(+0.53%) |
Mar 07, 2018 | 9.240 | 9.390 | 10,198,760 | -0.15(-1.57%) | ||
Mar 06, 2018 | 9.690 | 9.870 | 9.460 | 9.540 | 15,564,849 | -0.11(-1.14%) |
Mar 05, 2018 | 9.340 | 9.790 | 9.340 | 9.650 | 10,537,563 | +0.17(+1.79%) |
Mar 02, 2018 | 9.200 | 9.495 | 9.090 | 9.480 | 10,694,465 | +0.12(+1.28%) |
Mar 01, 2018 | 9.080 | 9.430 | 9.065 | 9.360 | 16,781,490 | +0.25(+2.74%) |
Feb 28, 2018 | 9.690 | 9.711 | 9.055 | 9.110 | 15,627,840 | -0.51(-5.30%) |
Feb 27, 2018 | 9.720 | 10.05 | 9.610 | 9.620 | 14,823,260 | -0.05(-0.52%) |
Feb 26, 2018 | 9.750 | 9.810 | 9.460 | 9.670 | 11,026,334 | -0.03(-0.31%) |
Feb 23, 2018 | 9.500 | 9.720 | 9.450 | 9.700 | 12,037,735 | +0.34(+3.63%) |
Feb 22, 2018 | 9.360 | 13,452,370 | +0.35(+3.88%) | |||
Feb 21, 2018 | 9.030 | 9.400 | 8.960 | 9.010 | 16,596,122 | -0.08(-0.88%) |
Feb 20, 2018 | 9.130 | 9.400 | 9.020 | 9.090 | 13,638,001 | +0.00(+0.00%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.14(-1.52%) | |
Feb 15, 2018 | 9.370 | 9.390 | 9.030 | 9.230 | 14,755,951 | -0.07(-0.75%) |
Feb 14, 2018 | 9.030 | 9.400 | 8.975 | 9.300 | 14,840,033 | +0.08(+0.87%) |
Feb 13, 2018 | 9.450 | 9.500 | 9.180 | 9.220 | 14,172,057 | -0.29(-3.05%) |
Feb 12, 2018 | 9.390 | 9.656 | 9.310 | 9.510 | 16,798,718 | +0.15(+1.60%) |
Feb 09, 2018 | 9.270 | 9.420 | 8.710 | 9.360 | 24,149,210 | +0.18(+1.96%) |
Feb 08, 2018 | 9.870 | 9.910 | 9.170 | 9.180 | 23,851,768 | -0.46(-4.77%) |
Feb 07, 2018 | 9.990 | 10.13 | 9.635 | 9.640 | 16,615,146 | -0.36(-3.60%) |
Feb 06, 2018 | 9.690 | 10.18 | 9.610 | 10.00 | 23,001,890 | +0.11(+1.11%) |
Feb 05, 2018 | 10.14 | 10.31 | 9.730 | 9.890 | 18,537,672 | -0.43(-4.17%) |
Feb 02, 2018 | 10.91 | 10.95 | 10.30 | 10.32 | 13,795,865 | -0.70(-6.35%) |