Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.78 | 11.83 | 11.58 | 11.58 | 2,117 | -0.22(-1.84%) |
Apr 27, 2018 | 11.79 | 11.80 | 11.79 | 11.80 | 678 | +0.29(+2.56%) |
Apr 26, 2018 | 11.84 | 11.84 | 11.50 | 11.50 | 1,358 | -0.05(-0.43%) |
Apr 25, 2018 | 11.55 | 11.55 | 11.55 | 11.55 | 7,352 | -0.29(-2.49%) |
Apr 24, 2018 | 11.84 | 11.89 | 11.50 | 11.85 | 9,814 | +0.29(+2.51%) |
Apr 23, 2018 | 11.94 | 12.09 | 11.55 | 11.55 | 6,842 | -0.04(-0.38%) |
Apr 20, 2018 | 11.60 | 12.29 | 11.60 | 11.60 | 8,203 | +0.20(+1.72%) |
Apr 19, 2018 | 11.21 | 11.60 | 11.21 | 11.40 | 8,357 | +0.29(+2.65%) |
Apr 18, 2018 | 11.35 | 11.35 | 11.11 | 11.11 | 918 | +0.29(+2.73%) |
Apr 17, 2018 | 10.81 | 10.93 | 10.81 | 10.81 | 4,287 | -0.37(-3.30%) |
Apr 16, 2018 | 10.86 | 11.30 | 10.86 | 11.18 | 1,815 | +0.30(+2.76%) |
Apr 13, 2018 | 10.86 | 10.91 | 10.81 | 10.88 | 2,300 | -0.08(-0.72%) |
Apr 12, 2018 | 10.96 | 10.96 | 10.96 | 10.96 | 328 | +0.00(+0.00%) |
Apr 11, 2018 | 10.93 | 10.96 | 10.93 | 10.96 | 1,690 | +0.05(+0.45%) |
Apr 10, 2018 | 11.16 | 11.16 | 10.91 | 10.91 | 753 | -0.20(-1.77%) |
Apr 09, 2018 | 11.00 | 11.11 | 11.00 | 11.11 | 610 | -0.05(-0.44%) |
Apr 06, 2018 | 11.16 | 11.16 | 11.16 | 11.16 | 312 | -0.20(-1.73%) |
Apr 04, 2018 | 11.35 | 11.35 | 11.35 | 97 | +0.00(+0.00%) | |
Apr 03, 2018 | 11.50 | 11.50 | 11.11 | 11.35 | 3,067 | -0.05(-0.43%) |
Apr 02, 2018 | 11.60 | 11.60 | 11.40 | 11.40 | 3,690 | +0.59(+5.45%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.25(-2.22%) | |
Mar 28, 2018 | 11.06 | 11.11 | 10.76 | 11.06 | 34,568 | +0.20(+1.81%) |
Mar 27, 2018 | 10.91 | 10.91 | 10.27 | 10.86 | 6,129 | -0.25(-2.21%) |
Mar 26, 2018 | 11.06 | 11.11 | 11.06 | 11.11 | 1,586 | -0.05(-0.44%) |
Mar 23, 2018 | 11.21 | 11.21 | 11.06 | 11.16 | 7,315 | -0.05(-0.44%) |
Mar 22, 2018 | 11.21 | 11.21 | 11.21 | 11.21 | 149 | +0.00(+0.00%) |
Mar 21, 2018 | 11.21 | 11.70 | 11.21 | 11.21 | 1,972 | -0.10(-0.87%) |
Mar 20, 2018 | 11.35 | 11.35 | 11.21 | 11.30 | 1,831 | +0.00(+0.00%) |
Mar 19, 2018 | 11.65 | 11.80 | 11.06 | 11.30 | 3,215 | -0.59(-4.96%) |
Mar 16, 2018 | 10.51 | 12.14 | 10.49 | 11.89 | 8,163 | +1.38(+13.08%) |
Mar 15, 2018 | 10.47 | 10.52 | 10.47 | 10.52 | 329 | +0.05(+0.47%) |
Mar 14, 2018 | 10.42 | 10.52 | 10.42 | 10.47 | 5,504 | +0.05(+0.47%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.42 | 10.42 | 1,576 | +0.00(+0.00%) |
Mar 12, 2018 | 10.22 | 10.47 | 10.22 | 10.42 | 2,875 | -0.20(-1.85%) |
Mar 09, 2018 | 10.67 | 10.67 | 10.32 | 10.62 | 5,389 | -0.05(-0.46%) |
Mar 08, 2018 | 10.67 | 10.67 | 10.22 | 10.67 | 3,199 | +0.10(+0.93%) |
Mar 07, 2018 | 10.62 | 10.96 | 10.57 | 10.57 | 1,248 | -0.10(-0.92%) |
Mar 06, 2018 | 11.50 | 11.50 | 10.67 | 10.67 | 3,861 | +0.15(+1.40%) |
Mar 05, 2018 | 10.76 | 11.06 | 10.52 | 10.52 | 11,890 | -0.20(-1.83%) |
Mar 02, 2018 | 11.11 | 11.50 | 10.57 | 10.71 | 5,282 | -0.39(-3.54%) |
Mar 01, 2018 | 11.11 | 11.21 | 11.01 | 11.11 | 4,603 | -0.05(-0.44%) |
Feb 28, 2018 | 11.40 | 11.40 | 11.16 | 11.16 | 722 | -0.15(-1.30%) |
Feb 27, 2018 | 11.06 | 11.30 | 11.06 | 11.30 | 1,683 | +0.25(+2.22%) |
Feb 26, 2018 | 11.06 | 12.04 | 11.01 | 11.06 | 5,268 | -0.10(-0.88%) |
Feb 22, 2018 | 11.16 | 11.16 | 11.16 | 68 | +0.10(+0.89%) | |
Feb 21, 2018 | 10.96 | 11.06 | 10.96 | 11.06 | 1,466 | +0.00(+0.00%) |
Feb 20, 2018 | 10.86 | 11.06 | 10.81 | 11.06 | 3,327 | +0.00(+0.00%) |
Feb 16, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.39(+3.69%) | |
Feb 15, 2018 | 10.81 | 11.06 | 10.67 | 10.67 | 3,207 | -0.15(-1.36%) |
Feb 14, 2018 | 10.71 | 10.81 | 10.71 | 10.81 | 912 | -0.05(-0.45%) |
Feb 13, 2018 | 10.62 | 10.91 | 10.62 | 10.86 | 3,735 | +0.25(+2.31%) |
Feb 12, 2018 | 10.70 | 10.71 | 10.62 | 10.62 | 1,674 | +0.00(+0.00%) |
Feb 09, 2018 | 10.52 | 11.26 | 10.32 | 10.62 | 33,311 | +0.49(+4.85%) |
Feb 08, 2018 | 11.40 | 11.40 | 10.12 | 10.12 | 20,931 | -1.23(-10.82%) |
Feb 07, 2018 | 11.30 | 11.50 | 11.30 | 11.35 | 5,982 | +0.20(+1.76%) |
Feb 06, 2018 | 11.01 | 11.16 | 11.01 | 11.16 | 4,070 | +0.20(+1.79%) |
Feb 05, 2018 | 11.21 | 11.21 | 10.28 | 10.96 | 4,817 | -0.44(-3.88%) |
Feb 02, 2018 | 11.16 | 11.60 | 11.16 | 11.40 | 1,172 | -0.15(-1.28%) |