Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.84 | 11.07 | 10.79 | 10.93 | 173,106 | +0.15(+1.36%) |
Apr 27, 2018 | 10.81 | 10.89 | 10.74 | 10.79 | 147,821 | +0.01(+0.09%) |
Apr 26, 2018 | 10.73 | 10.91 | 10.73 | 10.78 | 188,740 | +0.08(+0.73%) |
Apr 25, 2018 | 10.74 | 10.75 | 10.56 | 10.70 | 134,460 | -0.04(-0.37%) |
Apr 24, 2018 | 10.65 | 10.82 | 10.58 | 10.74 | 180,295 | +0.13(+1.20%) |
Apr 23, 2018 | 10.72 | 10.78 | 10.56 | 10.61 | 142,659 | -0.11(-1.00%) |
Apr 20, 2018 | 10.69 | 10.78 | 10.55 | 10.72 | 133,881 | -0.01(-0.09%) |
Apr 19, 2018 | 10.75 | 10.86 | 10.69 | 10.73 | 199,360 | +0.00(+0.00%) |
Apr 18, 2018 | 10.68 | 10.86 | 10.62 | 10.73 | 288,135 | +0.05(+0.46%) |
Apr 17, 2018 | 10.80 | 10.95 | 10.60 | 10.68 | 348,968 | +0.02(+0.18%) |
Apr 16, 2018 | 10.56 | 10.71 | 10.53 | 10.66 | 245,221 | +0.15(+1.40%) |
Apr 13, 2018 | 10.52 | 10.54 | 10.36 | 10.51 | 209,424 | +0.02(+0.19%) |
Apr 12, 2018 | 10.56 | 10.73 | 10.48 | 10.49 | 167,569 | -0.03(-0.28%) |
Apr 11, 2018 | 10.66 | 10.78 | 10.49 | 10.52 | 170,050 | -0.15(-1.38%) |
Apr 10, 2018 | 10.60 | 10.81 | 10.55 | 10.67 | 253,160 | +0.13(+1.21%) |
Apr 09, 2018 | 10.50 | 10.63 | 10.40 | 10.54 | 417,036 | +0.08(+0.75%) |
Apr 06, 2018 | 10.51 | 10.63 | 10.40 | 10.46 | 187,630 | -0.11(-1.02%) |
Apr 05, 2018 | 10.52 | 10.65 | 10.32 | 10.57 | 251,848 | +0.12(+1.13%) |
Apr 04, 2018 | 10.17 | 10.46 | 10.04 | 10.45 | 223,112 | +0.17(+1.62%) |
Apr 03, 2018 | 10.10 | 10.32 | 10.10 | 10.29 | 190,529 | +0.23(+2.24%) |
Apr 02, 2018 | 10.12 | 10.25 | 9.938 | 10.06 | 295,640 | -0.09(-0.87%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.16(+1.57%) | |
Mar 28, 2018 | 10.23 | 10.37 | 9.953 | 9.992 | 395,561 | -0.24(-2.30%) |
Mar 27, 2018 | 10.27 | 10.37 | 10.12 | 10.23 | 232,113 | -0.03(-0.29%) |
Mar 26, 2018 | 10.29 | 10.45 | 10.08 | 10.26 | 271,802 | +0.06(+0.58%) |
Mar 23, 2018 | 10.62 | 10.66 | 10.20 | 10.20 | 268,782 | -0.40(-3.79%) |
Mar 22, 2018 | 10.65 | 10.85 | 10.59 | 10.60 | 349,816 | -0.10(-0.92%) |
Mar 21, 2018 | 10.31 | 10.76 | 10.31 | 10.70 | 358,434 | +0.36(+3.51%) |
Mar 20, 2018 | 10.57 | 10.58 | 10.24 | 10.33 | 443,620 | -0.20(-1.86%) |
Mar 19, 2018 | 10.74 | 10.78 | 10.46 | 10.53 | 406,996 | -0.20(-1.83%) |
Mar 16, 2018 | 11.04 | 11.08 | 10.68 | 10.73 | 826,209 | -0.38(-3.44%) |
Mar 15, 2018 | 11.61 | 11.76 | 10.73 | 11.11 | 2,759,651 | -1.34(-10.78%) |
Mar 14, 2018 | 12.71 | 12.83 | 12.29 | 12.45 | 500,705 | -0.23(-1.78%) |
Mar 13, 2018 | 12.74 | 12.90 | 12.67 | 12.68 | 232,913 | +0.04(+0.31%) |
Mar 12, 2018 | 12.57 | 12.72 | 12.54 | 12.64 | 256,772 | +0.08(+0.62%) |
Mar 09, 2018 | 12.61 | 12.78 | 12.47 | 12.56 | 341,540 | -0.01(-0.08%) |
Mar 08, 2018 | 12.73 | 12.73 | 12.54 | 12.57 | 105,423 | -0.16(-1.23%) |
Mar 07, 2018 | 12.37 | 12.73 | 12.23 | 12.72 | 171,428 | +0.31(+2.53%) |
Mar 06, 2018 | 12.32 | 12.45 | 12.25 | 12.41 | 190,026 | +0.11(+0.88%) |
Mar 05, 2018 | 12.44 | 12.48 | 12.26 | 12.30 | 119,427 | -0.16(-1.26%) |
Mar 02, 2018 | 12.10 | 12.57 | 12.01 | 12.46 | 140,402 | +0.26(+2.17%) |
Mar 01, 2018 | 12.29 | 12.46 | 12.08 | 12.20 | 186,021 | -0.15(-1.19%) |
Feb 28, 2018 | 12.44 | 12.53 | 12.34 | 12.34 | 319,384 | -0.06(-0.47%) |
Feb 27, 2018 | 12.64 | 12.75 | 12.34 | 12.40 | 107,554 | -0.25(-2.01%) |
Feb 26, 2018 | 12.73 | 12.75 | 12.61 | 12.66 | 141,468 | -0.05(-0.39%) |
Feb 23, 2018 | 12.51 | 12.73 | 12.49 | 12.71 | 121,816 | +0.21(+1.65%) |
Feb 22, 2018 | 12.51 | 12.64 | 12.40 | 12.50 | 89,099 | -0.01(-0.08%) |
Feb 21, 2018 | 12.10 | 12.53 | 11.96 | 12.51 | 209,792 | +0.42(+3.48%) |
Feb 20, 2018 | 12.23 | 12.34 | 12.06 | 12.09 | 197,668 | -0.19(-1.52%) |
Feb 16, 2018 | 12.27 | 12.27 | 12.27 | 0 | +0.15(+1.21%) | |
Feb 15, 2018 | 11.82 | 12.15 | 11.79 | 12.13 | 352,868 | +0.37(+3.17%) |
Feb 14, 2018 | 11.71 | 11.91 | 11.68 | 11.76 | 380,822 | +0.00(+0.00%) |
Feb 13, 2018 | 11.76 | 11.88 | 11.76 | 11.76 | 165,120 | -0.08(-0.66%) |
Feb 12, 2018 | 11.89 | 11.97 | 11.61 | 11.83 | 267,666 | +0.04(+0.33%) |
Feb 09, 2018 | 11.95 | 11.95 | 11.67 | 11.79 | 395,499 | -0.01(-0.08%) |
Feb 08, 2018 | 12.04 | 12.04 | 11.78 | 11.80 | 234,523 | -0.22(-1.79%) |
Feb 07, 2018 | 11.85 | 12.04 | 11.71 | 12.02 | 195,706 | +0.08(+0.66%) |
Feb 06, 2018 | 11.76 | 12.00 | 11.66 | 11.94 | 330,442 | -0.13(-1.05%) |
Feb 05, 2018 | 12.26 | 12.35 | 11.92 | 12.07 | 190,682 | -0.26(-2.14%) |
Feb 02, 2018 | 12.40 | 12.43 | 12.28 | 12.33 | 155,254 | -0.12(-0.94%) |