Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.60 | 10.82 | 10.57 | 10.74 | 230,557 | +0.15(+1.39%) |
Apr 27, 2018 | 10.94 | 11.01 | 10.58 | 10.59 | 295,107 | -0.38(-3.50%) |
Apr 26, 2018 | 11.01 | 11.08 | 10.92 | 10.98 | 360,416 | +0.00(+0.00%) |
Apr 25, 2018 | 11.00 | 11.10 | 10.93 | 10.98 | 410,153 | -0.06(-0.54%) |
Apr 24, 2018 | 11.01 | 11.09 | 10.83 | 11.04 | 456,266 | +0.07(+0.61%) |
Apr 23, 2018 | 10.75 | 11.04 | 10.64 | 10.97 | 377,815 | +0.16(+1.50%) |
Apr 20, 2018 | 10.87 | 10.93 | 10.71 | 10.81 | 426,381 | -0.15(-1.35%) |
Apr 19, 2018 | 10.98 | 11.10 | 10.86 | 10.96 | 366,978 | +0.01(+0.07%) |
Apr 18, 2018 | 10.72 | 11.08 | 10.72 | 10.95 | 576,990 | +0.37(+3.49%) |
Apr 17, 2018 | 10.81 | 10.87 | 10.58 | 10.58 | 248,509 | -0.21(-1.92%) |
Apr 16, 2018 | 10.82 | 10.87 | 10.48 | 10.79 | 332,427 | -0.04(-0.34%) |
Apr 13, 2018 | 10.64 | 10.96 | 10.64 | 10.82 | 532,076 | +0.23(+2.16%) |
Apr 12, 2018 | 10.63 | 10.63 | 10.38 | 10.59 | 229,771 | -0.03(-0.28%) |
Apr 11, 2018 | 10.43 | 10.64 | 10.31 | 10.62 | 315,346 | +0.16(+1.48%) |
Apr 10, 2018 | 10.49 | 10.64 | 10.40 | 10.47 | 601,868 | +0.11(+1.07%) |
Apr 09, 2018 | 10.25 | 10.56 | 10.13 | 10.36 | 412,500 | +0.25(+2.49%) |
Apr 06, 2018 | 10.62 | 10.77 | 9.973 | 10.11 | 653,813 | -0.64(-5.98%) |
Apr 05, 2018 | 10.28 | 10.93 | 10.28 | 10.75 | 971,708 | +0.89(+9.07%) |
Apr 04, 2018 | 9.736 | 9.862 | 9.614 | 9.855 | 468,513 | -0.07(-0.74%) |
Apr 03, 2018 | 10.25 | 10.25 | 9.855 | 9.928 | 382,485 | -0.31(-3.03%) |
Apr 02, 2018 | 10.59 | 10.60 | 10.14 | 10.24 | 454,875 | -0.48(-4.48%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.30(+2.91%) | |
Mar 28, 2018 | 10.31 | 10.56 | 10.24 | 10.42 | 392,279 | +0.12(+1.15%) |
Mar 27, 2018 | 10.76 | 10.76 | 10.20 | 10.30 | 399,191 | -0.44(-4.06%) |
Mar 26, 2018 | 10.80 | 10.80 | 10.34 | 10.73 | 425,749 | +0.10(+0.97%) |
Mar 23, 2018 | 10.79 | 11.12 | 10.62 | 10.63 | 373,812 | -0.09(-0.83%) |
Mar 22, 2018 | 10.81 | 10.89 | 10.54 | 10.72 | 436,251 | -0.27(-2.42%) |
Mar 21, 2018 | 10.56 | 11.03 | 10.56 | 10.98 | 563,496 | +0.45(+4.28%) |
Mar 20, 2018 | 11.11 | 11.15 | 10.49 | 10.53 | 655,137 | +0.13(+1.21%) |
Mar 19, 2018 | 10.65 | 10.67 | 10.24 | 10.41 | 458,553 | -0.30(-2.83%) |
Mar 16, 2018 | 10.45 | 10.81 | 10.32 | 10.71 | 1,473,601 | +0.33(+3.20%) |
Mar 15, 2018 | 10.73 | 10.84 | 10.33 | 10.38 | 361,523 | -0.30(-2.77%) |
Mar 14, 2018 | 10.89 | 10.95 | 10.61 | 10.67 | 293,030 | -0.17(-1.57%) |
Mar 13, 2018 | 11.17 | 11.23 | 10.78 | 10.84 | 384,552 | -0.32(-2.85%) |
Mar 12, 2018 | 10.95 | 11.24 | 10.95 | 11.16 | 313,453 | +0.23(+2.09%) |
Mar 09, 2018 | 10.80 | 10.93 | 10.71 | 10.93 | 366,094 | +0.26(+2.42%) |
Mar 08, 2018 | 10.76 | 10.83 | 10.55 | 10.67 | 352,946 | -0.02(-0.21%) |
Mar 07, 2018 | 10.63 | 10.70 | 389,845 | -0.34(-3.08%) | ||
Mar 06, 2018 | 11.29 | 11.44 | 10.99 | 11.04 | 468,463 | -0.22(-1.97%) |
Mar 05, 2018 | 10.79 | 11.32 | 10.79 | 11.26 | 501,572 | +0.47(+4.31%) |
Mar 02, 2018 | 10.31 | 10.81 | 10.30 | 10.79 | 483,416 | +0.40(+3.84%) |
Mar 01, 2018 | 10.36 | 10.64 | 10.33 | 10.39 | 617,683 | +0.01(+0.07%) |
Feb 28, 2018 | 11.02 | 11.08 | 10.38 | 10.39 | 702,616 | -0.59(-5.38%) |
Feb 27, 2018 | 11.55 | 11.61 | 10.98 | 10.98 | 583,543 | -0.61(-5.23%) |
Feb 26, 2018 | 11.60 | 11.64 | 11.35 | 11.58 | 654,223 | -0.01(-0.06%) |
Feb 23, 2018 | 11.35 | 11.62 | 11.20 | 11.59 | 512,768 | +0.24(+2.15%) |
Feb 22, 2018 | 11.35 | 1,280,348 | -0.21(-1.79%) | |||
Feb 21, 2018 | 11.38 | 11.64 | 11.34 | 11.55 | 518,370 | +0.08(+0.71%) |
Feb 20, 2018 | 11.41 | 11.55 | 11.29 | 11.47 | 641,706 | +0.06(+0.52%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 11.60 | 11.64 | 11.05 | 11.34 | 732,718 | -0.30(-2.60%) |
Feb 14, 2018 | 11.39 | 11.68 | 11.29 | 11.64 | 539,907 | +0.07(+0.64%) |
Feb 13, 2018 | 11.59 | 11.76 | 11.35 | 11.57 | 532,742 | -0.13(-1.07%) |
Feb 12, 2018 | 11.98 | 12.30 | 11.61 | 11.69 | 894,488 | -0.20(-1.68%) |
Feb 09, 2018 | 12.00 | 12.09 | 11.53 | 11.89 | 1,112,450 | +0.00(+0.00%) |
Feb 08, 2018 | 12.36 | 12.53 | 11.83 | 11.89 | 928,348 | -0.44(-3.59%) |
Feb 07, 2018 | 12.52 | 12.53 | 12.29 | 12.34 | 861,530 | -0.13(-1.01%) |
Feb 06, 2018 | 12.72 | 13.01 | 12.26 | 12.46 | 1,616,302 | +0.10(+0.84%) |
Feb 05, 2018 | 12.68 | 12.94 | 12.20 | 12.36 | 729,720 | -0.49(-3.85%) |
Feb 02, 2018 | 12.98 | 13.04 | 12.79 | 12.85 | 593,279 | -0.34(-2.58%) |