Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.64 | 10.73 | 10.60 | 10.64 | 27,455 | +0.08(+0.78%) |
Apr 27, 2018 | 10.65 | 10.74 | 10.43 | 10.56 | 37,277 | -0.18(-1.66%) |
Apr 26, 2018 | 10.61 | 10.87 | 10.52 | 10.74 | 16,704 | +0.18(+1.69%) |
Apr 25, 2018 | 10.47 | 10.61 | 10.38 | 10.56 | 17,630 | +0.13(+1.28%) |
Apr 24, 2018 | 10.38 | 10.47 | 10.38 | 10.43 | 17,249 | +0.04(+0.43%) |
Apr 23, 2018 | 10.38 | 10.47 | 10.38 | 10.38 | 16,103 | +0.09(+0.87%) |
Apr 20, 2018 | 10.43 | 10.47 | 10.17 | 10.29 | 22,720 | -0.18(-1.70%) |
Apr 19, 2018 | 10.70 | 10.74 | 10.00 | 10.47 | 23,199 | -0.20(-1.88%) |
Apr 18, 2018 | 10.83 | 10.94 | 10.61 | 10.67 | 34,399 | -0.07(-0.62%) |
Apr 17, 2018 | 10.78 | 10.87 | 10.74 | 10.74 | 40,972 | +0.04(+0.42%) |
Apr 16, 2018 | 11.45 | 11.45 | 10.70 | 10.70 | 37,676 | -0.40(-3.61%) |
Apr 13, 2018 | 11.23 | 11.23 | 11.10 | 11.10 | 15,085 | -0.13(-1.19%) |
Apr 12, 2018 | 11.50 | 11.50 | 11.23 | 11.23 | 31,194 | -0.31(-2.70%) |
Apr 11, 2018 | 11.59 | 11.59 | 11.50 | 11.54 | 12,602 | +0.00(+0.00%) |
Apr 10, 2018 | 11.45 | 11.63 | 11.36 | 11.54 | 53,562 | +0.13(+1.17%) |
Apr 09, 2018 | 11.50 | 11.60 | 11.41 | 11.41 | 19,737 | +0.00(+0.00%) |
Apr 06, 2018 | 11.41 | 11.47 | 11.32 | 11.41 | 16,227 | +0.04(+0.39%) |
Apr 05, 2018 | 11.27 | 11.45 | 11.19 | 11.36 | 17,199 | +0.18(+1.59%) |
Apr 04, 2018 | 11.01 | 11.23 | 11.01 | 11.19 | 18,016 | +0.18(+1.62%) |
Apr 03, 2018 | 11.01 | 11.05 | 10.96 | 11.01 | 10,395 | +0.00(+0.00%) |
Apr 02, 2018 | 11.05 | 11.10 | 10.89 | 11.01 | 35,454 | -0.04(-0.40%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.09(+0.81%) | |
Mar 28, 2018 | 11.10 | 11.19 | 10.86 | 10.96 | 18,552 | -0.18(-1.60%) |
Mar 27, 2018 | 11.32 | 11.36 | 11.05 | 11.14 | 19,079 | -0.13(-1.18%) |
Mar 26, 2018 | 11.54 | 11.54 | 11.23 | 11.27 | 27,208 | -0.09(-0.78%) |
Mar 23, 2018 | 11.36 | 11.54 | 11.27 | 11.36 | 37,130 | +0.00(+0.00%) |
Mar 22, 2018 | 11.32 | 11.54 | 11.32 | 11.36 | 27,645 | -0.04(-0.39%) |
Mar 21, 2018 | 11.36 | 11.58 | 11.36 | 11.41 | 28,587 | +0.00(+0.00%) |
Mar 20, 2018 | 11.23 | 11.45 | 11.19 | 11.41 | 31,786 | +0.22(+1.99%) |
Mar 19, 2018 | 11.05 | 11.36 | 11.01 | 11.19 | 76,868 | +0.18(+1.62%) |
Mar 16, 2018 | 11.27 | 11.32 | 10.74 | 11.01 | 69,183 | -0.31(-2.76%) |
Mar 15, 2018 | 12.48 | 12.48 | 11.14 | 11.32 | 69,144 | -1.38(-10.88%) |
Mar 14, 2018 | 12.52 | 13.03 | 12.50 | 12.70 | 42,221 | +0.22(+1.79%) |
Mar 13, 2018 | 12.25 | 12.79 | 11.99 | 12.48 | 77,538 | +0.36(+2.94%) |
Mar 12, 2018 | 12.08 | 12.34 | 11.85 | 12.12 | 59,797 | +0.04(+0.37%) |
Mar 09, 2018 | 12.12 | 12.17 | 11.94 | 12.08 | 41,550 | +0.00(+0.00%) |
Mar 08, 2018 | 12.08 | 12.25 | 11.94 | 12.08 | 34,435 | +0.09(+0.74%) |
Mar 07, 2018 | 11.94 | 12.17 | 11.90 | 11.99 | 31,664 | -0.09(-0.74%) |
Mar 06, 2018 | 12.17 | 12.43 | 11.81 | 12.08 | 47,529 | +0.00(+0.00%) |
Mar 05, 2018 | 12.30 | 12.50 | 12.03 | 12.08 | 38,404 | -0.18(-1.45%) |
Mar 02, 2018 | 12.25 | 12.39 | 12.17 | 12.25 | 29,109 | -0.04(-0.36%) |
Mar 01, 2018 | 12.66 | 12.79 | 12.25 | 12.30 | 29,687 | -0.13(-1.08%) |
Feb 28, 2018 | 12.92 | 13.01 | 12.39 | 12.43 | 39,565 | -0.53(-4.12%) |
Feb 27, 2018 | 13.37 | 13.46 | 12.97 | 12.97 | 15,088 | -0.45(-3.32%) |
Feb 26, 2018 | 13.46 | 13.50 | 13.28 | 13.41 | 18,833 | +0.09(+0.67%) |
Feb 23, 2018 | 13.32 | 13.59 | 13.27 | 13.32 | 30,194 | -0.13(-0.99%) |
Feb 22, 2018 | 13.81 | 13.90 | 13.37 | 13.46 | 18,921 | -0.49(-3.51%) |
Feb 21, 2018 | 14.08 | 14.22 | 13.77 | 13.95 | 23,530 | -0.09(-0.63%) |
Feb 20, 2018 | 14.26 | 14.30 | 13.90 | 14.04 | 10,734 | -0.18(-1.25%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.31%) | |
Feb 15, 2018 | 14.57 | 14.57 | 14.22 | 14.26 | 10,031 | +0.00(+0.00%) |
Feb 14, 2018 | 14.08 | 14.44 | 14.08 | 14.26 | 64,817 | +0.00(+0.00%) |
Feb 13, 2018 | 14.57 | 14.62 | 14.13 | 14.26 | 27,345 | -0.45(-3.03%) |
Feb 12, 2018 | 14.79 | 14.97 | 14.35 | 14.71 | 27,946 | -0.09(-0.60%) |
Feb 09, 2018 | 14.48 | 14.97 | 13.81 | 14.79 | 41,459 | +0.45(+3.11%) |
Feb 08, 2018 | 14.48 | 14.53 | 14.26 | 14.35 | 17,656 | -0.18(-1.23%) |
Feb 07, 2018 | 14.79 | 14.48 | 14.53 | 11,854 | -0.22(-1.51%) | |
Feb 06, 2018 | 14.53 | 14.93 | 14.53 | 14.75 | 18,493 | -0.22(-1.49%) |
Feb 05, 2018 | 15.20 | 15.20 | 14.71 | 14.97 | 25,184 | -0.22(-1.47%) |
Feb 02, 2018 | 15.30 | 15.35 | 15.15 | 15.20 | 25,503 | -0.40(-2.57%) |