Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.44 | 11.65 | 10.96 | 11.51 | 17,704 | +0.05(+0.44%) |
Apr 27, 2018 | 11.34 | 11.68 | 11.19 | 11.46 | 10,129 | +0.13(+1.15%) |
Apr 26, 2018 | 11.46 | 11.56 | 11.20 | 11.33 | 11,371 | +0.20(+1.80%) |
Apr 25, 2018 | 10.87 | 11.50 | 10.87 | 11.13 | 17,374 | -0.13(-1.15%) |
Apr 24, 2018 | 11.45 | 11.90 | 11.10 | 11.26 | 32,171 | -0.62(-5.22%) |
Apr 23, 2018 | 11.70 | 11.99 | 11.14 | 11.88 | 22,982 | +0.17(+1.45%) |
Apr 20, 2018 | 11.59 | 11.74 | 11.20 | 11.71 | 18,591 | +0.44(+3.90%) |
Apr 19, 2018 | 11.78 | 11.78 | 11.02 | 11.27 | 60,868 | -0.50(-4.25%) |
Apr 18, 2018 | 11.77 | 12.00 | 11.57 | 11.77 | 20,176 | -0.22(-1.83%) |
Apr 17, 2018 | 12.09 | 12.09 | 11.76 | 11.99 | 32,757 | +0.00(+0.00%) |
Apr 16, 2018 | 12.04 | 12.05 | 11.81 | 11.99 | 33,293 | -0.06(-0.50%) |
Apr 13, 2018 | 11.83 | 12.16 | 11.83 | 12.05 | 18,265 | +0.21(+1.77%) |
Apr 12, 2018 | 11.57 | 11.88 | 11.24 | 11.84 | 54,209 | +0.26(+2.25%) |
Apr 11, 2018 | 10.93 | 11.62 | 10.93 | 11.58 | 47,542 | +0.64(+5.85%) |
Apr 10, 2018 | 10.95 | 11.00 | 10.63 | 10.94 | 57,206 | -0.02(-0.18%) |
Apr 09, 2018 | 10.90 | 11.14 | 10.40 | 10.96 | 55,850 | +0.06(+0.55%) |
Apr 06, 2018 | 10.56 | 10.96 | 9.849 | 10.90 | 77,794 | +0.26(+2.44%) |
Apr 05, 2018 | 10.32 | 10.70 | 10.00 | 10.64 | 83,689 | +0.06(+0.57%) |
Apr 04, 2018 | 9.900 | 10.74 | 9.750 | 10.58 | 83,402 | +0.59(+5.91%) |
Apr 03, 2018 | 10.01 | 10.33 | 9.860 | 9.990 | 172,821 | -0.05(-0.50%) |
Apr 02, 2018 | 10.55 | 10.55 | 9.829 | 10.04 | 53,713 | -0.10(-0.99%) |
Mar 29, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.13(+1.30%) | |
Mar 28, 2018 | 10.52 | 10.69 | 9.853 | 10.01 | 66,909 | -0.54(-5.12%) |
Mar 27, 2018 | 10.24 | 10.68 | 9.730 | 10.55 | 72,731 | +0.31(+3.03%) |
Mar 26, 2018 | 9.840 | 10.36 | 9.510 | 10.24 | 37,951 | +0.49(+5.03%) |
Mar 23, 2018 | 9.750 | 10.00 | 9.680 | 9.750 | 26,077 | -0.13(-1.32%) |
Mar 22, 2018 | 10.78 | 10.78 | 9.750 | 9.880 | 29,186 | +0.06(+0.61%) |
Mar 21, 2018 | 9.820 | 9.980 | 9.740 | 9.820 | 21,822 | +0.00(+0.00%) |
Mar 20, 2018 | 9.780 | 9.950 | 9.620 | 9.820 | 79,164 | -0.13(-1.31%) |
Mar 19, 2018 | 10.15 | 10.15 | 9.810 | 9.950 | 6,180 | -0.02(-0.20%) |
Mar 16, 2018 | 10.00 | 10.14 | 9.910 | 9.970 | 30,182 | -0.04(-0.40%) |
Mar 15, 2018 | 10.05 | 10.05 | 9.770 | 10.01 | 40,642 | +0.04(+0.40%) |
Mar 14, 2018 | 10.02 | 10.02 | 9.940 | 9.970 | 38,183 | -0.03(-0.30%) |
Mar 13, 2018 | 9.870 | 10.06 | 9.610 | 10.00 | 55,540 | +0.00(+0.00%) |
Mar 12, 2018 | 10.10 | 10.40 | 9.890 | 10.00 | 50,671 | -0.33(-3.19%) |
Mar 09, 2018 | 10.15 | 10.37 | 9.750 | 10.33 | 136,887 | +0.28(+2.79%) |
Mar 08, 2018 | 10.21 | 10.28 | 9.960 | 10.05 | 32,125 | -0.11(-1.08%) |
Mar 07, 2018 | 10.01 | 10.48 | 9.980 | 10.16 | 63,691 | +0.10(+0.99%) |
Mar 06, 2018 | 9.990 | 10.27 | 9.819 | 10.06 | 16,407 | +0.09(+0.90%) |
Mar 05, 2018 | 9.900 | 10.25 | 9.770 | 9.970 | 34,741 | +0.06(+0.61%) |
Mar 02, 2018 | 10.18 | 10.26 | 9.720 | 9.910 | 83,367 | -0.27(-2.65%) |
Mar 01, 2018 | 10.05 | 10.63 | 9.670 | 10.18 | 72,549 | +0.07(+0.69%) |
Feb 28, 2018 | 10.11 | 10.51 | 9.750 | 10.11 | 82,204 | -0.16(-1.56%) |
Feb 27, 2018 | 9.850 | 10.30 | 9.710 | 10.27 | 64,169 | +0.17(+1.68%) |
Feb 26, 2018 | 10.23 | 10.30 | 9.870 | 10.10 | 67,279 | +0.01(+0.10%) |
Feb 23, 2018 | 10.28 | 11.20 | 10.05 | 10.09 | 13,405 | -0.13(-1.27%) |
Feb 22, 2018 | 10.16 | 10.27 | 9.910 | 10.22 | 40,620 | +0.09(+0.89%) |
Feb 21, 2018 | 9.870 | 10.21 | 9.870 | 10.13 | 6,420 | +0.23(+2.32%) |
Feb 20, 2018 | 9.835 | 9.990 | 9.700 | 9.900 | 46,079 | -0.02(-0.20%) |
Feb 16, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.07(-0.70%) | |
Feb 15, 2018 | 9.960 | 9.960 | 9.990 | 10,596 | +0.03(+0.30%) | |
Feb 14, 2018 | 10.16 | 10.29 | 9.900 | 9.960 | 52,805 | -0.20(-1.97%) |
Feb 13, 2018 | 10.33 | 10.16 | 41,496 | +0.20(+2.01%) | ||
Feb 12, 2018 | 10.25 | 10.53 | 9.750 | 9.960 | 53,940 | +0.06(+0.61%) |
Feb 09, 2018 | 10.50 | 11.26 | 9.690 | 9.900 | 34,188 | +0.20(+2.06%) |
Feb 08, 2018 | 10.02 | 10.12 | 9.170 | 9.700 | 33,983 | -0.47(-4.62%) |
Feb 07, 2018 | 10.29 | 10.29 | 9.860 | 10.17 | 8,959 | -0.11(-1.07%) |
Feb 06, 2018 | 10.17 | 10.55 | 9.920 | 10.28 | 55,419 | +0.12(+1.18%) |
Feb 05, 2018 | 10.74 | 10.74 | 10.09 | 10.16 | 56,161 | -0.69(-6.36%) |
Feb 02, 2018 | 10.79 | 11.15 | 10.48 | 10.85 | 28,031 | -0.05(-0.46%) |