Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.88 | 10.94 | 10.42 | 10.67 | 1,798,980 | -0.23(-2.09%) |
Apr 27, 2018 | 10.96 | 11.00 | 10.68 | 10.90 | 1,009,755 | -0.02(-0.16%) |
Apr 26, 2018 | 10.47 | 10.95 | 10.45 | 10.92 | 1,849,365 | +0.51(+4.90%) |
Apr 25, 2018 | 10.57 | 10.62 | 10.17 | 10.41 | 888,360 | -0.21(-2.02%) |
Apr 24, 2018 | 10.87 | 10.89 | 10.41 | 10.62 | 2,018,070 | -0.14(-1.30%) |
Apr 23, 2018 | 11.05 | 11.08 | 10.55 | 10.76 | 1,336,805 | -0.14(-1.30%) |
Apr 20, 2018 | 10.65 | 10.95 | 10.61 | 10.90 | 1,218,550 | +0.24(+2.23%) |
Apr 19, 2018 | 10.77 | 10.88 | 10.53 | 10.66 | 2,167,090 | -0.26(-2.42%) |
Apr 18, 2018 | 10.57 | 11.00 | 10.30 | 10.93 | 2,468,440 | +0.47(+4.49%) |
Apr 17, 2018 | 10.30 | 10.61 | 10.26 | 10.46 | 2,346,620 | +0.20(+1.95%) |
Apr 16, 2018 | 10.47 | 10.47 | 10.13 | 10.26 | 1,304,390 | -0.07(-0.70%) |
Apr 13, 2018 | 10.50 | 10.65 | 9.962 | 10.33 | 3,836,655 | -0.26(-2.49%) |
Apr 12, 2018 | 11.08 | 11.14 | 10.51 | 10.59 | 9,614,970 | -1.26(-10.61%) |
Apr 11, 2018 | 12.08 | 12.14 | 11.70 | 11.85 | 2,489,245 | -0.36(-2.95%) |
Apr 10, 2018 | 12.17 | 12.34 | 11.54 | 12.21 | 1,998,540 | +0.73(+6.34%) |
Apr 09, 2018 | 11.36 | 12.11 | 11.35 | 11.48 | 2,770,645 | +0.32(+2.83%) |
Apr 06, 2018 | 10.63 | 11.26 | 10.52 | 11.17 | 2,586,540 | +0.41(+3.79%) |
Apr 05, 2018 | 11.02 | 11.43 | 10.66 | 10.76 | 2,047,720 | -0.15(-1.37%) |
Apr 04, 2018 | 10.04 | 11.04 | 10.03 | 10.91 | 2,016,110 | +0.72(+7.04%) |
Apr 03, 2018 | 9.958 | 10.40 | 9.906 | 10.19 | 1,366,135 | +0.48(+4.90%) |
Apr 02, 2018 | 9.738 | 10.01 | 9.300 | 9.716 | 1,486,545 | -0.07(-0.76%) |
Mar 29, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.45(+4.77%) | |
Mar 28, 2018 | 9.566 | 9.691 | 9.126 | 9.344 | 1,204,760 | -0.16(-1.68%) |
Mar 27, 2018 | 10.27 | 10.37 | 9.454 | 9.504 | 1,468,825 | -0.72(-7.04%) |
Mar 26, 2018 | 10.20 | 10.28 | 9.916 | 10.22 | 919,120 | +0.31(+3.09%) |
Mar 23, 2018 | 10.12 | 10.53 | 9.896 | 9.918 | 1,442,150 | -0.24(-2.32%) |
Mar 22, 2018 | 9.698 | 10.49 | 9.606 | 10.15 | 2,054,165 | +0.11(+1.10%) |
Mar 21, 2018 | 9.168 | 10.37 | 9.168 | 10.04 | 2,962,945 | +0.84(+9.17%) |
Mar 20, 2018 | 8.946 | 9.342 | 8.933 | 9.200 | 1,960,435 | +0.31(+3.51%) |
Mar 19, 2018 | 9.306 | 9.630 | 8.880 | 8.888 | 2,544,960 | -0.60(-6.36%) |
Mar 16, 2018 | 9.116 | 9.526 | 8.948 | 9.492 | 1,943,130 | +0.41(+4.54%) |
Mar 15, 2018 | 9.060 | 9.200 | 8.886 | 9.080 | 1,318,410 | +0.07(+0.75%) |
Mar 14, 2018 | 9.050 | 9.154 | 8.956 | 9.012 | 1,216,130 | +0.01(+0.11%) |
Mar 13, 2018 | 9.376 | 9.430 | 8.994 | 9.002 | 1,830,170 | -0.41(-4.40%) |
Mar 12, 2018 | 8.990 | 9.562 | 8.920 | 9.416 | 2,630,755 | +0.51(+5.68%) |
Mar 09, 2018 | 9.054 | 9.308 | 8.568 | 8.910 | 3,652,975 | -0.11(-1.22%) |
Mar 08, 2018 | 9.490 | 9.600 | 9.020 | 9.020 | 2,204,470 | -0.63(-6.57%) |
Mar 07, 2018 | 9.690 | 9.350 | 9.654 | 1,587,920 | +0.21(+2.27%) | |
Mar 06, 2018 | 9.406 | 9.728 | 9.132 | 9.440 | 1,614,010 | +0.09(+1.01%) |
Mar 05, 2018 | 9.524 | 9.632 | 8.840 | 9.346 | 3,326,335 | -0.25(-2.58%) |
Mar 02, 2018 | 9.358 | 9.640 | 8.608 | 9.594 | 4,550,360 | +0.05(+0.50%) |
Mar 01, 2018 | 9.746 | 10.08 | 9.341 | 9.546 | 2,123,710 | -0.28(-2.87%) |
Feb 28, 2018 | 12.00 | 12.01 | 9.062 | 9.828 | 6,724,345 | -1.25(-11.28%) |
Feb 27, 2018 | 11.34 | 11.58 | 10.72 | 11.08 | 2,370,130 | -0.26(-2.31%) |
Feb 26, 2018 | 11.76 | 12.00 | 11.16 | 11.34 | 2,285,270 | -0.58(-4.88%) |
Feb 23, 2018 | 12.52 | 12.68 | 11.72 | 11.92 | 1,597,870 | -0.46(-3.72%) |
Feb 22, 2018 | 12.49 | 12.66 | 12.13 | 12.38 | 1,397,270 | -0.08(-0.64%) |
Feb 21, 2018 | 12.30 | 13.00 | 11.84 | 12.46 | 2,237,260 | +0.16(+1.30%) |
Feb 20, 2018 | 10.54 | 12.55 | 10.54 | 12.30 | 3,101,455 | +1.65(+15.47%) |
Feb 16, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.00(-0.04%) | |
Feb 15, 2018 | 10.75 | 11.11 | 10.69 | 10.66 | 931,490 | -0.02(-0.19%) |
Feb 14, 2018 | 10.21 | 10.87 | 10.00 | 10.68 | 916,495 | +0.36(+3.53%) |
Feb 13, 2018 | 9.860 | 10.36 | 9.702 | 10.31 | 677,595 | +0.42(+4.22%) |
Feb 12, 2018 | 10.04 | 10.36 | 9.744 | 9.896 | 989,575 | -0.05(-0.50%) |
Feb 09, 2018 | 9.904 | 10.04 | 9.274 | 9.946 | 1,564,880 | +0.14(+1.45%) |
Feb 08, 2018 | 10.07 | 10.31 | 9.720 | 9.804 | 1,443,360 | -0.22(-2.21%) |
Feb 07, 2018 | 10.39 | 10.40 | 10.17 | 10.03 | 1,373,655 | -0.43(-4.15%) |
Feb 06, 2018 | 9.310 | 10.59 | 9.310 | 10.46 | 2,007,215 | +0.75(+7.72%) |
Feb 05, 2018 | 10.20 | 10.56 | 9.506 | 9.710 | 2,181,945 | -0.58(-5.65%) |
Feb 02, 2018 | 10.52 | 10.67 | 10.20 | 10.29 | 1,375,555 | -0.38(-3.60%) |