Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.70 | 10.78 | 10.46 | 10.49 | 261,465 | -0.12(-1.13%) |
Apr 27, 2018 | 10.58 | 11.00 | 10.58 | 10.61 | 474,955 | +0.12(+1.14%) |
Apr 26, 2018 | 10.65 | 10.76 | 10.46 | 10.49 | 666,693 | -0.13(-1.22%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.50 | 10.62 | 699,564 | -0.35(-3.19%) |
Apr 24, 2018 | 10.73 | 11.20 | 10.73 | 10.97 | 1,037,456 | +0.18(+1.67%) |
Apr 23, 2018 | 11.33 | 11.56 | 10.70 | 10.79 | 1,024,505 | -0.59(-5.18%) |
Apr 20, 2018 | 11.59 | 11.71 | 11.38 | 11.38 | 602,394 | -0.21(-1.81%) |
Apr 19, 2018 | 11.70 | 11.82 | 11.44 | 11.59 | 806,791 | -0.32(-2.69%) |
Apr 18, 2018 | 10.89 | 11.91 | 10.87 | 11.91 | 1,258,740 | +1.04(+9.57%) |
Apr 17, 2018 | 10.58 | 10.93 | 10.43 | 10.87 | 1,048,515 | +0.34(+3.23%) |
Apr 16, 2018 | 10.38 | 10.55 | 10.27 | 10.53 | 634,807 | +0.18(+1.74%) |
Apr 13, 2018 | 10.64 | 10.64 | 10.22 | 10.35 | 759,062 | -0.12(-1.15%) |
Apr 12, 2018 | 10.50 | 10.68 | 10.42 | 10.47 | 663,421 | -0.03(-0.29%) |
Apr 11, 2018 | 10.69 | 10.94 | 10.48 | 10.50 | 1,231,242 | -0.20(-1.87%) |
Apr 10, 2018 | 10.99 | 10.99 | 10.60 | 10.70 | 345,075 | -0.09(-0.83%) |
Apr 09, 2018 | 10.78 | 11.29 | 10.71 | 10.79 | 378,048 | +0.13(+1.22%) |
Apr 06, 2018 | 10.92 | 10.95 | 10.60 | 10.66 | 521,591 | -0.35(-3.18%) |
Apr 05, 2018 | 11.13 | 11.26 | 10.88 | 11.01 | 278,937 | -0.08(-0.72%) |
Apr 04, 2018 | 11.00 | 11.13 | 10.73 | 11.09 | 377,849 | -0.02(-0.18%) |
Apr 03, 2018 | 11.25 | 11.49 | 10.92 | 11.11 | 940,616 | -0.14(-1.24%) |
Apr 02, 2018 | 11.15 | 11.59 | 11.09 | 11.25 | 820,432 | -0.02(-0.18%) |
Mar 29, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.34(+3.11%) | |
Mar 28, 2018 | 10.80 | 11.02 | 10.67 | 10.93 | 1,028,635 | +0.06(+0.55%) |
Mar 27, 2018 | 11.11 | 11.11 | 10.74 | 10.87 | 878,922 | -0.13(-1.18%) |
Mar 26, 2018 | 10.92 | 11.05 | 10.73 | 11.00 | 514,671 | +0.22(+2.04%) |
Mar 23, 2018 | 10.68 | 10.96 | 10.63 | 10.78 | 934,809 | -0.03(-0.28%) |
Mar 22, 2018 | 10.70 | 10.88 | 10.70 | 10.81 | 908,703 | -0.02(-0.18%) |
Mar 21, 2018 | 10.70 | 10.95 | 10.66 | 10.83 | 1,037,302 | +0.11(+1.03%) |
Mar 20, 2018 | 10.80 | 10.86 | 10.60 | 10.72 | 975,150 | -0.04(-0.37%) |
Mar 19, 2018 | 11.21 | 11.31 | 10.73 | 10.76 | 1,121,452 | -0.43(-3.84%) |
Mar 16, 2018 | 11.15 | 11.65 | 11.14 | 11.19 | 1,280,015 | +0.04(+0.36%) |
Mar 15, 2018 | 11.15 | 11.35 | 11.12 | 11.15 | 567,139 | +0.00(+0.00%) |
Mar 14, 2018 | 11.32 | 11.35 | 11.01 | 11.15 | 1,599,225 | -0.15(-1.33%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.10 | 11.30 | 443,239 | -0.16(-1.40%) |
Mar 12, 2018 | 11.21 | 11.60 | 11.15 | 11.46 | 654,758 | +0.38(+3.43%) |
Mar 09, 2018 | 11.74 | 11.74 | 11.00 | 11.08 | 420,960 | -0.11(-0.98%) |
Mar 08, 2018 | 11.64 | 12.00 | 11.13 | 11.19 | 720,430 | -0.40(-3.45%) |
Mar 07, 2018 | 11.61 | 11.59 | 688,716 | +0.66(+6.04%) | ||
Mar 06, 2018 | 10.80 | 10.99 | 10.71 | 10.93 | 633,887 | +0.15(+1.39%) |
Mar 05, 2018 | 10.61 | 10.98 | 10.61 | 10.78 | 698,332 | +0.11(+1.03%) |
Mar 02, 2018 | 11.00 | 11.10 | 10.66 | 10.67 | 983,253 | -0.36(-3.26%) |
Mar 01, 2018 | 11.00 | 11.56 | 10.86 | 11.03 | 3,035,078 | +0.07(+0.64%) |
Feb 28, 2018 | 12.16 | 12.16 | 10.56 | 10.96 | 4,808,849 | -1.30(-10.60%) |
Feb 27, 2018 | 12.29 | 12.57 | 12.13 | 12.26 | 831,253 | +0.11(+0.91%) |
Feb 26, 2018 | 12.25 | 13.00 | 12.08 | 12.15 | 752,833 | -0.01(-0.08%) |
Feb 23, 2018 | 12.13 | 12.21 | 12.02 | 12.16 | 207,384 | +0.20(+1.67%) |
Feb 22, 2018 | 12.54 | 12.55 | 11.93 | 11.96 | 264,632 | -0.56(-4.47%) |
Feb 21, 2018 | 12.44 | 12.72 | 12.36 | 12.52 | 839,176 | +0.19(+1.54%) |
Feb 20, 2018 | 12.42 | 12.46 | 12.19 | 12.33 | 779,987 | +0.00(+0.00%) |
Feb 16, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.75 | 12.71 | 11.73 | 12.38 | 1,524,363 | +0.65(+5.54%) |
Feb 14, 2018 | 11.60 | 11.84 | 11.55 | 11.73 | 741,077 | +0.13(+1.12%) |
Feb 13, 2018 | 11.40 | 11.74 | 11.40 | 11.60 | 1,062,762 | +0.11(+0.96%) |
Feb 12, 2018 | 11.45 | 11.61 | 11.17 | 11.49 | 870,286 | +0.16(+1.41%) |
Feb 09, 2018 | 11.16 | 11.42 | 11.02 | 11.33 | 630,676 | +0.45(+4.14%) |
Feb 08, 2018 | 11.20 | 11.35 | 10.85 | 10.88 | 625,662 | -0.32(-2.86%) |
Feb 07, 2018 | 11.20 | 11.33 | 11.11 | 11.20 | 394,154 | +0.02(+0.18%) |
Feb 06, 2018 | 11.54 | 11.50 | 11.18 | 687,136 | -0.31(-2.70%) | |
Feb 05, 2018 | 11.88 | 11.88 | 11.31 | 11.49 | 486,052 | -0.44(-3.69%) |
Feb 02, 2018 | 11.88 | 12.15 | 11.76 | 11.93 | 947,901 | +0.01(+0.08%) |
Feb 01, 2018 | 12.26 | 12.43 | 11.83 | 11.92 | 612,635 | -0.34(-2.77%) |
Jan 31, 2018 | 12.17 | 12.59 | 12.02 | 12.26 | 806,435 | +0.23(+1.91%) |
Jan 30, 2018 | 12.22 | 12.38 | 12.11 | 12.03 | 705,137 | -0.19(-1.55%) |
Jan 29, 2018 | 13.28 | 13.28 | 12.20 | 12.22 | 924,736 | -1.07(-8.05%) |
Jan 26, 2018 | 12.85 | 13.36 | 12.55 | 13.29 | 1,605,990 | +0.54(+4.24%) |
Jan 25, 2018 | 12.82 | 12.95 | 12.54 | 12.75 | 1,176,978 | -0.01(-0.08%) |
Jan 24, 2018 | 13.00 | 13.09 | 12.41 | 12.76 | 1,406,570 | -0.14(-1.09%) |
Jan 23, 2018 | 12.60 | 13.57 | 12.48 | 12.90 | 2,207,700 | +0.31(+2.46%) |
Jan 22, 2018 | 12.49 | 12.61 | 12.30 | 12.59 | 1,062,943 | +0.28(+2.27%) |
Jan 19, 2018 | 12.21 | 12.58 | 12.01 | 12.31 | 642,490 | -0.27(-2.15%) |
Jan 18, 2018 | 12.63 | 12.95 | 12.50 | 12.58 | 759,562 | -0.05(-0.40%) |
Jan 17, 2018 | 13.16 | 13.32 | 12.58 | 12.63 | 733,897 | -0.15(-1.17%) |
Jan 16, 2018 | 13.22 | 13.53 | 12.68 | 12.78 | 1,619,638 | -0.19(-1.46%) |
Jan 12, 2018 | 12.97 | 12.97 | 12.97 | 0 | -1.26(-8.85%) | |
Jan 11, 2018 | 13.71 | 14.68 | 13.52 | 14.23 | 829,390 | +0.64(+4.71%) |
Jan 10, 2018 | 14.06 | 13.59 | 851,003 | -0.23(-1.66%) | ||
Jan 09, 2018 | 13.89 | 14.20 | 13.50 | 13.82 | 830,383 | -0.05(-0.36%) |
Jan 08, 2018 | 13.90 | 14.20 | 13.57 | 13.87 | 1,245,904 | -0.02(-0.14%) |
Jan 05, 2018 | 13.10 | 13.92 | 13.03 | 13.89 | 682,519 | +0.89(+6.85%) |
Jan 04, 2018 | 13.50 | 13.60 | 13.00 | 13.00 | 703,713 | -0.50(-3.70%) |
Jan 03, 2018 | 13.05 | 13.61 | 12.91 | 13.50 | 681,240 | +0.49(+3.77%) |
Jan 02, 2018 | 13.30 | 13.33 | 12.97 | 13.01 | 685,707 | -0.32(-2.40%) |
Dec 29, 2017 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.26%) | |
Dec 28, 2017 | 13.54 | 13.94 | 13.32 | 13.50 | 558,265 | +0.12(+0.90%) |
Dec 27, 2017 | 13.00 | 13.45 | 13.00 | 13.38 | 406,448 | +0.38(+2.92%) |
Dec 26, 2017 | 13.17 | 13.26 | 12.80 | 13.00 | 336,038 | -0.24(-1.81%) |
Dec 22, 2017 | 12.51 | 13.64 | 12.51 | 13.24 | 747,126 | +0.47(+3.68%) |
Dec 21, 2017 | 12.38 | 13.24 | 12.36 | 12.77 | 569,424 | +0.55(+4.50%) |
Dec 20, 2017 | 11.90 | 12.28 | 11.89 | 12.22 | 706,170 | +0.35(+2.95%) |
Dec 19, 2017 | 11.95 | 12.05 | 11.76 | 11.87 | 745,900 | -0.05(-0.42%) |
Dec 18, 2017 | 11.95 | 12.23 | 11.90 | 11.92 | 1,689,416 | -0.08(-0.67%) |
Dec 15, 2017 | 11.73 | 12.08 | 11.58 | 12.00 | 1,469,860 | +0.23(+1.95%) |
Dec 14, 2017 | 12.77 | 13.00 | 11.72 | 11.77 | 1,117,423 | -0.95(-7.47%) |
Dec 13, 2017 | 13.16 | 13.18 | 12.70 | 12.72 | 477,762 | -0.47(-3.56%) |
Dec 12, 2017 | 13.34 | 13.45 | 12.93 | 13.19 | 1,054,489 | -0.22(-1.64%) |
Dec 11, 2017 | 13.33 | 13.60 | 12.70 | 13.41 | 1,208,950 | +0.12(+0.90%) |
Dec 08, 2017 | 12.98 | 13.32 | 12.84 | 13.29 | 937,807 | +0.37(+2.86%) |
Dec 07, 2017 | 12.20 | 12.96 | 12.20 | 12.92 | 1,779,622 | +0.79(+6.51%) |
Dec 06, 2017 | 12.98 | 13.21 | 12.03 | 12.13 | 1,788,078 | -0.60(-4.71%) |
Dec 05, 2017 | 11.89 | 13.02 | 11.78 | 12.73 | 2,044,872 | +0.75(+6.26%) |
Dec 04, 2017 | 12.32 | 12.32 | 11.86 | 11.98 | 1,471,885 | -0.45(-3.62%) |
Dec 01, 2017 | 11.73 | 12.59 | 11.65 | 12.43 | 1,403,661 | +0.83(+7.16%) |
Nov 30, 2017 | 11.32 | 11.94 | 11.22 | 11.60 | 2,325,472 | +0.63(+5.74%) |
Nov 29, 2017 | 11.50 | 12.14 | 10.79 | 10.97 | 3,725,803 | -0.48(-4.19%) |
Nov 28, 2017 | 12.61 | 12.71 | 10.82 | 11.45 | 4,752,588 | -1.22(-9.63%) |
Nov 27, 2017 | 13.31 | 13.56 | 12.52 | 12.67 | 2,934,132 | -0.66(-4.95%) |
Nov 24, 2017 | 13.88 | 13.96 | 12.88 | 13.33 | 2,265,625 | -0.52(-3.75%) |
Nov 22, 2017 | 14.78 | 14.99 | 13.72 | 13.85 | 3,799,655 | -0.93(-6.29%) |
Nov 21, 2017 | 15.70 | 15.73 | 14.78 | 14.78 | 1,375,615 | -0.71(-4.58%) |
Nov 20, 2017 | 15.46 | 15.59 | 15.15 | 15.49 | 786,202 | +0.49(+3.27%) |
Nov 17, 2017 | 15.00 | 15.62 | 15.00 | 15.00 | 1,253,644 | -0.03(-0.20%) |
Nov 16, 2017 | 15.23 | 15.25 | 14.96 | 15.03 | 732,776 | +0.32(+2.18%) |
Nov 15, 2017 | 15.00 | 15.00 | 14.60 | 14.71 | 712,150 | -0.30(-2.00%) |
Nov 14, 2017 | 14.85 | 15.05 | 14.82 | 15.01 | 1,124,718 | +0.28(+1.90%) |
Nov 13, 2017 | 14.57 | 14.75 | 14.48 | 14.73 | 991,767 | +0.01(+0.07%) |
Nov 10, 2017 | 14.52 | 14.84 | 14.50 | 14.72 | 631,573 | +0.22(+1.52%) |
Nov 09, 2017 | 14.86 | 14.95 | 14.47 | 14.50 | 1,092,575 | -0.34(-2.29%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.72 | 14.84 | 734,041 | -0.16(-1.07%) |
Nov 07, 2017 | 15.00 | 15.09 | 14.91 | 15.00 | 1,000,321 | -0.01(-0.07%) |
Nov 06, 2017 | 15.01 | 15.01 | 14.89 | 15.01 | 616,593 | +0.02(+0.13%) |
Nov 03, 2017 | 15.28 | 15.39 | 14.90 | 14.99 | 510,008 | -0.25(-1.64%) |
Nov 02, 2017 | 15.27 | 15.50 | 14.90 | 15.24 | 1,190,638 | -0.19(-1.23%) |
Nov 01, 2017 | 15.33 | 15.49 | 15.19 | 15.43 | 1,248,146 | +0.35(+2.32%) |
Oct 31, 2017 | 14.11 | 15.11 | 14.09 | 15.08 | 1,664,407 | +0.98(+6.95%) |
Oct 30, 2017 | 13.98 | 14.20 | 13.98 | 14.10 | 1,230,779 | +0.09(+0.64%) |
Oct 27, 2017 | 14.05 | 14.13 | 13.80 | 14.01 | 2,414,273 | -0.01(-0.07%) |
Oct 26, 2017 | 13.82 | 14.16 | 13.81 | 14.02 | 1,850,003 | +0.29(+2.11%) |
Oct 25, 2017 | 15.10 | 15.43 | 13.62 | 13.73 | 4,408,021 | -1.51(-9.91%) |
Oct 24, 2017 | 15.40 | 15.86 | 14.77 | 15.24 | 3,748,832 | -0.02(-0.13%) |
Oct 23, 2017 | 16.10 | 16.40 | 15.12 | 15.26 | 5,753,030 | -1.00(-6.15%) |