Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.91 | 11.12 | 10.78 | 11.04 | 6,117,857 | +0.11(+1.01%) |
Apr 27, 2018 | 10.54 | 11.02 | 10.49 | 10.93 | 5,228,595 | +0.44(+4.14%) |
Apr 26, 2018 | 10.24 | 10.53 | 10.19 | 10.50 | 2,710,330 | +0.25(+2.39%) |
Apr 25, 2018 | 10.21 | 10.33 | 10.20 | 10.25 | 2,024,386 | +0.02(+0.24%) |
Apr 24, 2018 | 10.15 | 10.28 | 10.12 | 10.23 | 1,481,987 | +0.10(+1.03%) |
Apr 23, 2018 | 10.05 | 10.13 | 9.999 | 10.12 | 1,761,363 | +0.10(+1.04%) |
Apr 20, 2018 | 10.41 | 10.46 | 10.01 | 10.02 | 2,442,893 | -0.37(-3.54%) |
Apr 19, 2018 | 10.32 | 10.42 | 10.27 | 10.39 | 1,757,024 | +0.01(+0.06%) |
Apr 18, 2018 | 10.24 | 10.41 | 10.21 | 10.38 | 2,164,627 | +0.17(+1.68%) |
Apr 17, 2018 | 10.05 | 10.26 | 10.02 | 10.21 | 2,551,558 | +0.13(+1.34%) |
Apr 16, 2018 | 9.950 | 10.15 | 9.889 | 10.07 | 1,814,099 | +0.18(+1.86%) |
Apr 13, 2018 | 10.02 | 10.06 | 9.828 | 9.889 | 2,127,069 | -0.01(-0.12%) |
Apr 12, 2018 | 9.981 | 10.04 | 9.754 | 9.901 | 2,044,032 | -0.07(-0.74%) |
Apr 11, 2018 | 9.950 | 10.14 | 9.938 | 9.975 | 2,644,571 | +0.04(+0.37%) |
Apr 10, 2018 | 10.09 | 10.09 | 9.858 | 9.938 | 2,742,109 | -0.01(-0.12%) |
Apr 09, 2018 | 9.987 | 10.13 | 9.907 | 9.950 | 1,998,504 | +0.00(+0.00%) |
Apr 06, 2018 | 9.950 | 1,826,931 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.938 | 10.14 | 9.858 | 10.03 | 2,397,158 | +0.13(+1.30%) |
Apr 04, 2018 | 9.607 | 9.963 | 9.570 | 9.901 | 2,915,337 | +0.17(+1.76%) |
Apr 03, 2018 | 9.711 | 9.794 | 9.466 | 9.730 | 3,287,813 | +0.02(+0.25%) |
Apr 02, 2018 | 9.963 | 10.05 | 9.580 | 9.705 | 3,718,516 | -0.25(-2.52%) |
Mar 29, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.04(+0.43%) | |
Mar 28, 2018 | 9.711 | 10.04 | 9.546 | 9.914 | 3,103,469 | +0.20(+2.02%) |
Mar 27, 2018 | 9.717 | 10.02 | 9.629 | 9.717 | 4,266,742 | +0.02(+0.18%) |
Mar 26, 2018 | 9.818 | 9.818 | 9.487 | 9.700 | 3,606,183 | +0.05(+0.49%) |
Mar 23, 2018 | 9.763 | 9.794 | 9.570 | 9.653 | 2,229,844 | +0.00(+0.00%) |
Mar 22, 2018 | 9.747 | 9.942 | 9.641 | 9.653 | 3,310,757 | -0.19(-1.92%) |
Mar 21, 2018 | 9.930 | 10.08 | 9.827 | 9.841 | 2,887,836 | -0.09(-0.89%) |
Mar 20, 2018 | 10.02 | 10.18 | 9.865 | 9.930 | 2,985,659 | -0.06(-0.59%) |
Mar 19, 2018 | 10.24 | 10.25 | 9.859 | 9.989 | 3,414,440 | -0.27(-2.59%) |
Mar 16, 2018 | 10.20 | 10.31 | 10.11 | 10.25 | 4,423,559 | +0.08(+0.75%) |
Mar 15, 2018 | 10.11 | 10.22 | 10.00 | 10.18 | 3,180,338 | +0.12(+1.23%) |
Mar 14, 2018 | 10.07 | 10.18 | 9.995 | 10.05 | 3,316,044 | +0.05(+0.53%) |
Mar 13, 2018 | 10.03 | 10.14 | 9.919 | 10.00 | 4,155,413 | +0.04(+0.41%) |
Mar 12, 2018 | 9.788 | 10.07 | 9.776 | 9.960 | 3,161,565 | +0.14(+1.38%) |
Mar 09, 2018 | 9.641 | 9.830 | 9.505 | 9.824 | 3,168,784 | +0.25(+2.65%) |
Mar 08, 2018 | 9.514 | 9.570 | 9.387 | 9.570 | 2,240,584 | +0.14(+1.50%) |
Mar 07, 2018 | 9.658 | 9.428 | 4,112,527 | +0.16(+1.72%) | ||
Mar 06, 2018 | 8.950 | 9.405 | 8.926 | 9.269 | 4,415,576 | +0.38(+4.32%) |
Mar 05, 2018 | 8.631 | 9.015 | 8.584 | 8.885 | 4,388,767 | +0.21(+2.45%) |
Mar 02, 2018 | 9.009 | 9.027 | 8.578 | 8.672 | 5,511,531 | -0.36(-3.99%) |
Mar 01, 2018 | 8.979 | 9.204 | 8.903 | 9.033 | 3,562,705 | -0.03(-0.33%) |
Feb 28, 2018 | 9.369 | 9.416 | 9.009 | 9.062 | 2,946,547 | -0.31(-3.28%) |
Feb 27, 2018 | 9.422 | 9.608 | 9.334 | 9.369 | 3,358,146 | -0.04(-0.44%) |
Feb 26, 2018 | 9.180 | 9.529 | 9.162 | 9.410 | 2,539,986 | +0.27(+2.91%) |
Feb 23, 2018 | 8.968 | 9.251 | 8.959 | 9.145 | 2,339,304 | +0.18(+1.97%) |
Feb 22, 2018 | 8.950 | 8.968 | 3,064,172 | +0.06(+0.66%) | ||
Feb 21, 2018 | 9.121 | 9.363 | 8.897 | 8.909 | 3,328,707 | -0.21(-2.27%) |
Feb 20, 2018 | 9.469 | 9.588 | 9.092 | 9.115 | 3,632,382 | -0.41(-4.28%) |
Feb 16, 2018 | 9.523 | 9.523 | 9.523 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 8.962 | 9.475 | 8.962 | 9.422 | 4,992,781 | +0.53(+5.91%) |
Feb 14, 2018 | 8.926 | 8.554 | 8.897 | 3,995,211 | +0.10(+1.14%) | |
Feb 13, 2018 | 9.039 | 9.121 | 8.764 | 8.796 | 5,232,281 | -0.26(-2.87%) |
Feb 12, 2018 | 8.578 | 9.109 | 8.448 | 9.056 | 5,545,227 | +0.53(+6.23%) |
Feb 09, 2018 | 8.507 | 8.643 | 8.230 | 8.525 | 6,049,124 | +0.16(+1.91%) |
Feb 08, 2018 | 9.003 | 8.366 | 8.366 | 5,811,143 | -0.45(-5.15%) | |
Feb 07, 2018 | 8.856 | 8.915 | 8.681 | 8.820 | 5,656,709 | -0.05(-0.60%) |
Feb 06, 2018 | 8.714 | 9.186 | 8.649 | 8.873 | 6,388,754 | +0.02(+0.20%) |
Feb 05, 2018 | 8.820 | 8.938 | 8.708 | 8.856 | 6,435,625 | -0.06(-0.66%) |
Feb 02, 2018 | 9.145 | 9.162 | 8.714 | 8.915 | 6,356,996 | -0.27(-2.89%) |