Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.69 | 10.90 | 10.39 | 10.44 | 97,083 | -0.23(-2.16%) |
Apr 27, 2018 | 10.58 | 10.73 | 10.40 | 10.67 | 85,463 | +0.08(+0.76%) |
Apr 26, 2018 | 10.45 | 10.81 | 10.45 | 10.59 | 99,335 | +0.20(+1.92%) |
Apr 25, 2018 | 10.24 | 10.46 | 10.10 | 10.39 | 117,544 | +0.14(+1.37%) |
Apr 24, 2018 | 10.44 | 10.47 | 10.11 | 10.25 | 224,316 | -0.18(-1.73%) |
Apr 23, 2018 | 11.00 | 11.10 | 10.33 | 10.43 | 192,541 | -0.60(-5.44%) |
Apr 20, 2018 | 10.82 | 11.20 | 10.43 | 11.03 | 170,559 | +0.17(+1.57%) |
Apr 19, 2018 | 11.22 | 11.32 | 10.78 | 10.86 | 143,030 | -0.37(-3.29%) |
Apr 18, 2018 | 11.48 | 11.69 | 11.13 | 11.23 | 102,815 | -0.26(-2.26%) |
Apr 17, 2018 | 10.83 | 11.85 | 10.80 | 11.49 | 289,350 | +0.73(+6.78%) |
Apr 16, 2018 | 11.37 | 11.60 | 10.70 | 10.76 | 238,204 | -0.66(-5.78%) |
Apr 13, 2018 | 11.22 | 11.66 | 10.93 | 11.42 | 310,572 | +0.26(+2.33%) |
Apr 12, 2018 | 11.39 | 11.48 | 10.88 | 11.16 | 304,153 | -0.17(-1.50%) |
Apr 11, 2018 | 11.47 | 11.70 | 11.02 | 11.33 | 279,116 | -0.11(-0.96%) |
Apr 10, 2018 | 11.24 | 11.74 | 11.24 | 11.44 | 242,707 | +0.26(+2.37%) |
Apr 09, 2018 | 10.84 | 11.60 | 10.66 | 11.18 | 478,383 | +0.34(+3.09%) |
Apr 06, 2018 | 13.24 | 13.30 | 10.67 | 10.84 | 1,000,101 | -2.50(-18.74%) |
Apr 05, 2018 | 14.63 | 14.70 | 13.10 | 13.34 | 266,443 | -1.29(-8.82%) |
Apr 04, 2018 | 14.35 | 14.93 | 14.25 | 14.63 | 270,393 | +0.03(+0.21%) |
Apr 03, 2018 | 14.22 | 15.20 | 14.05 | 14.60 | 376,367 | +0.56(+3.99%) |
Apr 02, 2018 | 14.20 | 14.22 | 13.58 | 14.04 | 190,066 | -0.19(-1.34%) |
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | +0.64(+4.71%) | |
Mar 28, 2018 | 14.19 | 14.53 | 13.34 | 13.59 | 279,328 | -0.54(-3.82%) |
Mar 27, 2018 | 14.83 | 14.96 | 14.07 | 14.13 | 201,578 | -0.69(-4.66%) |
Mar 26, 2018 | 14.15 | 14.90 | 14.03 | 14.82 | 234,317 | +0.92(+6.62%) |
Mar 23, 2018 | 14.49 | 14.76 | 13.82 | 13.90 | 225,084 | -0.59(-4.07%) |
Mar 22, 2018 | 14.27 | 14.88 | 14.08 | 14.49 | 534,039 | +0.22(+1.54%) |
Mar 21, 2018 | 13.74 | 14.37 | 13.59 | 14.27 | 237,142 | +0.53(+3.86%) |
Mar 20, 2018 | 13.71 | 14.07 | 13.28 | 13.74 | 382,293 | +0.00(+0.00%) |
Mar 19, 2018 | 13.76 | 14.00 | 12.81 | 13.74 | 454,922 | -0.02(-0.15%) |
Mar 16, 2018 | 12.49 | 14.78 | 12.49 | 13.76 | 762,170 | +1.28(+10.26%) |
Mar 15, 2018 | 13.69 | 13.79 | 12.43 | 12.48 | 858,523 | -1.10(-8.10%) |
Mar 14, 2018 | 10.70 | 13.81 | 10.61 | 13.58 | 2,543,221 | +3.00(+28.36%) |
Mar 13, 2018 | 10.05 | 10.75 | 10.00 | 10.58 | 455,582 | +0.58(+5.80%) |
Mar 12, 2018 | 9.830 | 10.18 | 9.350 | 10.00 | 686,452 | +0.17(+1.73%) |
Mar 09, 2018 | 9.890 | 9.982 | 9.400 | 9.830 | 425,663 | -0.08(-0.81%) |
Mar 08, 2018 | 9.810 | 10.19 | 9.460 | 9.910 | 325,479 | +0.18(+1.85%) |
Mar 07, 2018 | 9.760 | 10.22 | 9.560 | 9.730 | 382,324 | -0.01(-0.10%) |
Mar 06, 2018 | 9.450 | 9.900 | 8.537 | 9.740 | 615,437 | -0.22(-2.21%) |
Mar 05, 2018 | 9.940 | 10.08 | 9.651 | 9.960 | 259,127 | +0.07(+0.71%) |
Mar 02, 2018 | 9.280 | 9.921 | 9.280 | 9.890 | 295,781 | +0.49(+5.21%) |
Mar 01, 2018 | 8.920 | 9.500 | 8.910 | 9.400 | 241,574 | +0.36(+3.98%) |
Feb 28, 2018 | 9.230 | 9.250 | 8.900 | 9.040 | 363,127 | -0.13(-1.42%) |
Feb 27, 2018 | 9.000 | 9.482 | 9.000 | 9.170 | 224,175 | +0.19(+2.12%) |
Feb 26, 2018 | 9.170 | 9.191 | 8.760 | 8.980 | 154,158 | -0.09(-0.99%) |
Feb 23, 2018 | 9.130 | 9.240 | 8.625 | 9.070 | 236,728 | -0.04(-0.44%) |
Feb 22, 2018 | 9.520 | 9.560 | 8.900 | 9.110 | 333,308 | -0.34(-3.60%) |
Feb 21, 2018 | 9.260 | 9.790 | 9.260 | 9.450 | 199,521 | +0.18(+1.94%) |
Feb 20, 2018 | 9.420 | 9.820 | 9.220 | 9.270 | 284,093 | -0.21(-2.22%) |
Feb 16, 2018 | 9.480 | 9.480 | 9.480 | 0 | -0.44(-4.44%) | |
Feb 15, 2018 | 9.560 | 10.06 | 9.450 | 9.920 | 319,080 | +0.44(+4.64%) |
Feb 14, 2018 | 9.000 | 9.700 | 8.900 | 9.480 | 303,851 | +0.33(+3.61%) |
Feb 13, 2018 | 9.030 | 9.359 | 8.710 | 9.150 | 255,244 | +0.02(+0.22%) |
Feb 12, 2018 | 9.010 | 9.240 | 8.855 | 9.130 | 238,862 | +0.15(+1.67%) |
Feb 09, 2018 | 9.730 | 9.840 | 8.500 | 8.980 | 532,988 | -0.65(-6.75%) |
Feb 08, 2018 | 10.27 | 9.560 | 9.630 | 348,201 | -0.61(-5.96%) | |
Feb 07, 2018 | 10.78 | 10.93 | 10.19 | 10.24 | 296,014 | -0.51(-4.74%) |
Feb 06, 2018 | 10.28 | 10.99 | 10.19 | 10.75 | 317,540 | +0.09(+0.84%) |
Feb 05, 2018 | 10.99 | 11.31 | 10.46 | 10.66 | 395,502 | -0.48(-4.31%) |
Feb 02, 2018 | 11.19 | 11.20 | 10.56 | 11.14 | 358,906 | -0.23(-2.02%) |