Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.47 | 11.53 | 11.47 | 11.30 | 393,620 | -0.17(-1.46%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.26 | 11.47 | 289,872 | -0.01(-0.08%) |
Apr 26, 2018 | 11.07 | 11.48 | 10.70 | 11.48 | 273,178 | +0.40(+3.60%) |
Apr 25, 2018 | 11.01 | 11.20 | 10.95 | 11.08 | 217,725 | +0.04(+0.34%) |
Apr 24, 2018 | 11.06 | 11.18 | 10.95 | 11.04 | 212,386 | -0.00(-0.04%) |
Apr 23, 2018 | 10.97 | 11.19 | 10.86 | 11.05 | 276,283 | +0.09(+0.80%) |
Apr 20, 2018 | 11.17 | 11.23 | 10.78 | 10.96 | 322,152 | -0.30(-2.68%) |
Apr 19, 2018 | 11.09 | 11.30 | 10.99 | 11.26 | 357,506 | +0.13(+1.17%) |
Apr 18, 2018 | 11.34 | 11.52 | 11.07 | 11.13 | 238,496 | -0.17(-1.52%) |
Apr 17, 2018 | 11.58 | 11.73 | 11.25 | 11.30 | 351,216 | -0.06(-0.53%) |
Apr 16, 2018 | 11.32 | 11.80 | 11.30 | 11.36 | 573,284 | +0.18(+1.62%) |
Apr 13, 2018 | 11.31 | 11.32 | 11.06 | 11.18 | 760,618 | -0.12(-1.03%) |
Apr 12, 2018 | 11.31 | 11.39 | 11.12 | 11.30 | 327,306 | +0.01(+0.12%) |
Apr 11, 2018 | 11.02 | 11.39 | 11.02 | 11.28 | 673,291 | +0.23(+2.06%) |
Apr 10, 2018 | 10.91 | 11.13 | 10.83 | 11.06 | 655,362 | +0.26(+2.45%) |
Apr 09, 2018 | 11.14 | 11.58 | 10.71 | 10.79 | 462,162 | -0.27(-2.47%) |
Apr 06, 2018 | 10.95 | 11.26 | 10.94 | 11.07 | 336,707 | +0.04(+0.36%) |
Apr 05, 2018 | 11.06 | 11.06 | 10.89 | 11.03 | 626,339 | +0.02(+0.21%) |
Apr 04, 2018 | 10.29 | 11.16 | 10.27 | 11.00 | 1,136,736 | +0.59(+5.68%) |
Apr 03, 2018 | 10.83 | 11.01 | 10.33 | 10.41 | 1,223,198 | -0.38(-3.55%) |
Apr 02, 2018 | 11.10 | 11.33 | 10.43 | 10.80 | 1,149,967 | -0.21(-1.89%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.18(-1.65%) | |
Mar 28, 2018 | 10.96 | 11.78 | 10.92 | 11.19 | 2,240,765 | -0.61(-5.13%) |
Mar 27, 2018 | 11.74 | 12.06 | 11.57 | 11.79 | 1,224,515 | +0.06(+0.47%) |
Mar 26, 2018 | 11.52 | 11.76 | 11.15 | 11.74 | 594,030 | +0.36(+3.13%) |
Mar 23, 2018 | 11.19 | 11.47 | 11.10 | 11.38 | 633,840 | +0.19(+1.69%) |
Mar 22, 2018 | 11.19 | 11.41 | 11.12 | 11.19 | 472,256 | -0.06(-0.53%) |
Mar 21, 2018 | 11.20 | 11.39 | 11.20 | 11.25 | 242,038 | +0.03(+0.25%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.22 | 11.23 | 338,543 | -0.21(-1.82%) |
Mar 19, 2018 | 11.79 | 11.79 | 11.41 | 11.43 | 1,015,880 | -0.30(-2.52%) |
Mar 16, 2018 | 11.08 | 11.80 | 11.08 | 11.73 | 1,265,928 | +1.14(+10.74%) |
Mar 15, 2018 | 10.71 | 10.71 | 10.46 | 10.59 | 393,596 | -0.12(-1.12%) |
Mar 14, 2018 | 10.62 | 10.84 | 10.45 | 10.71 | 350,862 | +0.13(+1.27%) |
Mar 13, 2018 | 10.33 | 10.66 | 10.28 | 10.58 | 326,521 | +0.34(+3.30%) |
Mar 12, 2018 | 10.55 | 10.17 | 10.24 | 316,995 | -0.19(-1.77%) | |
Mar 09, 2018 | 10.14 | 10.46 | 10.04 | 10.43 | 298,686 | +0.32(+3.16%) |
Mar 08, 2018 | 10.57 | 10.67 | 10.08 | 10.11 | 521,928 | -0.43(-4.04%) |
Mar 07, 2018 | 10.65 | 10.41 | 10.53 | 427,670 | -0.17(-1.60%) | |
Mar 06, 2018 | 10.62 | 10.73 | 10.46 | 10.70 | 241,121 | +0.08(+0.74%) |
Mar 05, 2018 | 10.43 | 10.75 | 10.41 | 10.62 | 430,233 | +0.12(+1.14%) |
Mar 02, 2018 | 10.75 | 10.75 | 10.38 | 10.50 | 780,362 | -0.36(-3.32%) |
Mar 01, 2018 | 10.78 | 11.02 | 10.51 | 10.86 | 634,614 | +0.06(+0.60%) |
Feb 28, 2018 | 10.93 | 11.13 | 10.80 | 10.80 | 553,101 | -0.11(-1.02%) |
Feb 27, 2018 | 11.16 | 11.31 | 10.89 | 10.91 | 438,898 | -0.19(-1.71%) |
Feb 26, 2018 | 11.00 | 11.15 | 10.89 | 11.10 | 441,680 | +0.15(+1.35%) |
Feb 23, 2018 | 10.88 | 10.98 | 10.81 | 10.95 | 310,997 | +0.11(+0.98%) |
Feb 22, 2018 | 11.04 | 10.85 | 514,165 | +0.06(+0.56%) | ||
Feb 21, 2018 | 10.82 | 11.06 | 10.57 | 10.79 | 486,385 | +0.04(+0.34%) |
Feb 20, 2018 | 10.97 | 11.03 | 10.73 | 10.75 | 473,716 | -0.32(-2.92%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.66%) | |
Feb 15, 2018 | 11.09 | 11.17 | 10.92 | 11.15 | 536,076 | +0.12(+1.05%) |
Feb 14, 2018 | 10.51 | 11.13 | 10.51 | 11.03 | 880,947 | +0.45(+4.28%) |
Feb 13, 2018 | 10.57 | 10.74 | 10.53 | 10.58 | 340,709 | +0.02(+0.22%) |
Feb 12, 2018 | 10.82 | 10.82 | 10.34 | 10.55 | 638,387 | -0.23(-2.10%) |
Feb 09, 2018 | 10.73 | 10.92 | 10.36 | 10.78 | 553,724 | +0.24(+2.28%) |
Feb 08, 2018 | 10.81 | 10.96 | 10.61 | 10.54 | 563,200 | -0.22(-2.06%) |
Feb 07, 2018 | 10.44 | 10.83 | 10.44 | 10.76 | 596,643 | +0.31(+3.01%) |
Feb 06, 2018 | 9.838 | 10.61 | 9.713 | 10.45 | 775,502 | +0.14(+1.39%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.14 | 10.31 | 647,047 | +0.01(+0.14%) |
Feb 02, 2018 | 10.31 | 10.50 | 10.12 | 10.29 | 928,023 | -0.09(-0.89%) |