Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.68 | 11.92 | 11.58 | 11.81 | 184,514 | +0.13(+1.11%) |
Apr 27, 2018 | 11.82 | 11.87 | 11.50 | 11.68 | 96,230 | -0.10(-0.85%) |
Apr 26, 2018 | 11.58 | 11.92 | 11.52 | 11.78 | 106,217 | +0.23(+1.99%) |
Apr 25, 2018 | 11.46 | 11.73 | 11.18 | 11.55 | 152,725 | +0.03(+0.26%) |
Apr 24, 2018 | 11.57 | 11.89 | 11.36 | 11.52 | 108,053 | -0.02(-0.17%) |
Apr 23, 2018 | 11.71 | 11.77 | 11.45 | 11.54 | 104,309 | -0.18(-1.54%) |
Apr 20, 2018 | 11.57 | 11.95 | 11.52 | 11.72 | 121,815 | +0.13(+1.12%) |
Apr 19, 2018 | 11.65 | 11.84 | 11.50 | 11.59 | 72,075 | -0.10(-0.86%) |
Apr 18, 2018 | 11.83 | 11.96 | 11.67 | 11.69 | 125,334 | -0.07(-0.60%) |
Apr 17, 2018 | 11.42 | 11.84 | 11.31 | 11.76 | 188,097 | +0.38(+3.34%) |
Apr 16, 2018 | 11.08 | 11.40 | 10.87 | 11.38 | 112,108 | +0.40(+3.64%) |
Apr 13, 2018 | 11.26 | 11.26 | 10.84 | 10.98 | 86,692 | -0.25(-2.23%) |
Apr 12, 2018 | 10.98 | 11.31 | 10.90 | 11.23 | 155,664 | +0.33(+3.03%) |
Apr 11, 2018 | 10.85 | 11.43 | 10.85 | 10.90 | 162,316 | +0.00(+0.00%) |
Apr 10, 2018 | 10.70 | 10.98 | 10.43 | 10.90 | 447,848 | +0.37(+3.51%) |
Apr 09, 2018 | 11.11 | 11.12 | 10.53 | 10.53 | 174,111 | -0.41(-3.75%) |
Apr 06, 2018 | 10.97 | 11.16 | 10.80 | 10.94 | 222,118 | -0.13(-1.17%) |
Apr 05, 2018 | 10.84 | 11.15 | 10.64 | 11.07 | 227,187 | +0.32(+2.98%) |
Apr 04, 2018 | 10.67 | 10.94 | 10.39 | 10.75 | 376,096 | -0.11(-1.01%) |
Apr 03, 2018 | 11.00 | 11.06 | 10.56 | 10.86 | 198,996 | -0.10(-0.91%) |
Apr 02, 2018 | 11.01 | 11.12 | 10.73 | 10.96 | 286,272 | -0.04(-0.36%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.29(+2.71%) | |
Mar 28, 2018 | 11.25 | 11.25 | 10.70 | 10.71 | 214,548 | -0.48(-4.29%) |
Mar 27, 2018 | 11.82 | 12.06 | 11.16 | 11.19 | 285,500 | -0.64(-5.41%) |
Mar 26, 2018 | 11.43 | 11.91 | 11.32 | 11.83 | 317,687 | +0.58(+5.16%) |
Mar 23, 2018 | 11.26 | 11.52 | 10.34 | 11.25 | 525,604 | +0.03(+0.27%) |
Mar 22, 2018 | 12.59 | 12.61 | 11.21 | 11.22 | 374,016 | -1.49(-11.72%) |
Mar 21, 2018 | 12.65 | 12.90 | 12.54 | 12.71 | 188,720 | +0.08(+0.63%) |
Mar 20, 2018 | 12.57 | 12.78 | 12.40 | 12.63 | 239,075 | +0.09(+0.72%) |
Mar 19, 2018 | 13.08 | 13.11 | 12.54 | 12.54 | 219,249 | -0.64(-4.86%) |
Mar 16, 2018 | 13.42 | 13.46 | 13.03 | 13.18 | 273,325 | -0.26(-1.93%) |
Mar 15, 2018 | 13.75 | 13.75 | 13.24 | 13.44 | 192,445 | -0.29(-2.11%) |
Mar 14, 2018 | 13.75 | 14.48 | 13.54 | 13.73 | 356,089 | +0.09(+0.66%) |
Mar 13, 2018 | 14.25 | 14.43 | 13.61 | 13.64 | 255,833 | -0.57(-4.01%) |
Mar 12, 2018 | 13.50 | 14.35 | 13.09 | 14.21 | 480,496 | +0.69(+5.10%) |
Mar 09, 2018 | 13.28 | 13.67 | 13.10 | 13.52 | 349,125 | +0.77(+6.04%) |
Mar 08, 2018 | 14.10 | 14.42 | 12.48 | 12.75 | 612,611 | -1.33(-9.45%) |
Mar 07, 2018 | 13.89 | 14.26 | 13.52 | 14.08 | 275,456 | +0.03(+0.21%) |
Mar 06, 2018 | 14.06 | 14.20 | 13.64 | 14.05 | 231,984 | +0.02(+0.14%) |
Mar 05, 2018 | 13.98 | 14.87 | 13.98 | 14.03 | 315,427 | +0.54(+4.00%) |
Mar 02, 2018 | 12.84 | 13.53 | 12.62 | 13.49 | 279,507 | +0.54(+4.17%) |
Mar 01, 2018 | 13.02 | 13.22 | 12.64 | 12.95 | 141,271 | -0.07(-0.54%) |
Feb 28, 2018 | 13.57 | 13.63 | 12.98 | 13.02 | 210,644 | -0.55(-4.05%) |
Feb 27, 2018 | 13.91 | 14.01 | 13.51 | 13.57 | 145,885 | -0.30(-2.16%) |
Feb 26, 2018 | 13.84 | 14.25 | 13.84 | 13.87 | 203,856 | +0.14(+1.02%) |
Feb 23, 2018 | 14.00 | 14.00 | 13.23 | 13.73 | 171,601 | -0.14(-1.01%) |
Feb 22, 2018 | 13.75 | 13.87 | 247,203 | -0.22(-1.56%) | ||
Feb 21, 2018 | 13.47 | 14.29 | 13.47 | 14.09 | 272,379 | +0.65(+4.84%) |
Feb 20, 2018 | 12.61 | 13.51 | 12.51 | 13.44 | 222,590 | +0.80(+6.33%) |
Feb 16, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.06(+0.48%) | |
Feb 15, 2018 | 11.95 | 12.68 | 11.92 | 12.58 | 414,689 | +0.73(+6.16%) |
Feb 14, 2018 | 12.53 | 12.59 | 11.69 | 11.85 | 727,397 | -0.81(-6.40%) |
Feb 13, 2018 | 12.57 | 12.95 | 12.38 | 12.66 | 246,155 | -0.01(-0.08%) |
Feb 12, 2018 | 13.14 | 13.40 | 12.66 | 12.67 | 145,437 | -0.39(-2.99%) |
Feb 09, 2018 | 13.29 | 13.34 | 12.69 | 13.06 | 276,418 | -0.05(-0.38%) |
Feb 08, 2018 | 13.81 | 13.11 | 13.11 | 185,674 | -0.32(-2.38%) | |
Feb 07, 2018 | 13.84 | 13.96 | 13.31 | 13.43 | 255,141 | -0.38(-2.72%) |
Feb 06, 2018 | 13.19 | 14.37 | 13.10 | 13.80 | 295,767 | -0.12(-0.83%) |
Feb 05, 2018 | 14.67 | 14.67 | 13.27 | 13.92 | 378,073 | -0.98(-6.58%) |
Feb 02, 2018 | 16.21 | 17.00 | 14.71 | 14.90 | 328,314 | -1.38(-8.48%) |