Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.21 | 10.45 | 10.21 | 10.29 | 24,640 | -0.02(-0.19%) |
Apr 27, 2018 | 10.61 | 10.72 | 10.25 | 10.31 | 45,912 | -0.32(-3.01%) |
Apr 26, 2018 | 10.75 | 10.89 | 10.51 | 10.63 | 39,284 | -0.13(-1.21%) |
Apr 25, 2018 | 10.92 | 10.92 | 10.61 | 10.76 | 22,807 | -0.03(-0.28%) |
Apr 24, 2018 | 11.79 | 11.79 | 10.56 | 10.79 | 118,191 | -1.01(-8.56%) |
Apr 23, 2018 | 11.51 | 11.96 | 11.36 | 11.80 | 66,624 | +0.28(+2.43%) |
Apr 20, 2018 | 11.55 | 11.71 | 11.33 | 11.52 | 38,491 | -0.13(-1.12%) |
Apr 19, 2018 | 11.81 | 12.14 | 11.45 | 11.65 | 46,487 | -0.21(-1.77%) |
Apr 18, 2018 | 11.68 | 11.95 | 11.59 | 11.86 | 25,234 | +0.21(+1.80%) |
Apr 17, 2018 | 12.04 | 12.09 | 11.55 | 11.65 | 48,749 | -0.34(-2.84%) |
Apr 16, 2018 | 11.66 | 12.12 | 11.66 | 11.99 | 60,950 | +0.26(+2.22%) |
Apr 13, 2018 | 11.89 | 12.06 | 11.45 | 11.73 | 27,297 | -0.16(-1.35%) |
Apr 12, 2018 | 11.85 | 12.10 | 11.64 | 11.89 | 29,728 | +0.06(+0.51%) |
Apr 11, 2018 | 11.71 | 12.18 | 11.67 | 11.83 | 74,121 | +0.05(+0.42%) |
Apr 10, 2018 | 12.02 | 12.37 | 11.62 | 11.78 | 290,414 | -0.23(-1.92%) |
Apr 09, 2018 | 11.98 | 12.20 | 11.85 | 12.01 | 41,523 | +0.24(+2.04%) |
Apr 06, 2018 | 11.88 | 12.22 | 11.59 | 11.77 | 72,903 | -0.20(-1.67%) |
Apr 05, 2018 | 11.64 | 12.12 | 11.58 | 11.97 | 151,382 | +0.39(+3.37%) |
Apr 04, 2018 | 11.32 | 11.78 | 11.31 | 11.58 | 40,665 | -0.03(-0.26%) |
Apr 03, 2018 | 11.31 | 11.75 | 11.24 | 11.61 | 72,503 | +0.37(+3.29%) |
Apr 02, 2018 | 11.62 | 11.72 | 10.96 | 11.24 | 49,202 | -0.19(-1.66%) |
Mar 29, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.43(-3.63%) | |
Mar 28, 2018 | 11.83 | 12.23 | 11.77 | 11.86 | 66,092 | +0.00(+0.00%) |
Mar 27, 2018 | 11.96 | 12.30 | 11.73 | 11.86 | 85,752 | -0.16(-1.33%) |
Mar 26, 2018 | 11.80 | 12.02 | 11.43 | 12.02 | 59,580 | +0.47(+4.07%) |
Mar 23, 2018 | 10.70 | 11.62 | 10.63 | 11.55 | 154,087 | +0.86(+8.04%) |
Mar 22, 2018 | 10.85 | 11.20 | 10.57 | 10.69 | 75,975 | -0.21(-1.93%) |
Mar 21, 2018 | 10.74 | 11.31 | 10.63 | 10.90 | 59,763 | +0.18(+1.68%) |
Mar 20, 2018 | 10.57 | 10.97 | 10.54 | 10.72 | 19,844 | +0.19(+1.80%) |
Mar 19, 2018 | 10.60 | 10.60 | 10.31 | 10.53 | 30,793 | -0.11(-1.03%) |
Mar 16, 2018 | 10.61 | 10.88 | 10.45 | 10.64 | 63,931 | +0.00(+0.00%) |
Mar 15, 2018 | 10.89 | 11.02 | 10.61 | 10.64 | 30,257 | -0.18(-1.66%) |
Mar 14, 2018 | 11.11 | 11.11 | 10.31 | 10.82 | 126,049 | -0.24(-2.17%) |
Mar 13, 2018 | 11.36 | 11.39 | 10.95 | 11.06 | 25,187 | -0.21(-1.86%) |
Mar 12, 2018 | 11.80 | 11.80 | 11.26 | 11.27 | 31,531 | -0.50(-4.25%) |
Mar 09, 2018 | 11.50 | 12.04 | 11.49 | 11.77 | 76,083 | +0.22(+1.90%) |
Mar 08, 2018 | 11.00 | 11.67 | 11.00 | 11.55 | 151,082 | +0.57(+5.19%) |
Mar 07, 2018 | 11.09 | 11.25 | 10.67 | 10.98 | 132,163 | -0.16(-1.44%) |
Mar 06, 2018 | 10.65 | 11.19 | 10.57 | 11.14 | 60,081 | +0.49(+4.60%) |
Mar 05, 2018 | 10.17 | 10.77 | 10.17 | 10.65 | 34,112 | +0.35(+3.40%) |
Mar 02, 2018 | 10.13 | 10.48 | 10.06 | 10.30 | 22,167 | +0.06(+0.59%) |
Mar 01, 2018 | 10.48 | 10.64 | 10.15 | 10.24 | 29,194 | -0.25(-2.38%) |
Feb 28, 2018 | 10.74 | 10.89 | 10.45 | 10.49 | 31,298 | -0.24(-2.24%) |
Feb 27, 2018 | 10.69 | 11.06 | 10.69 | 10.73 | 23,880 | +0.08(+0.75%) |
Feb 26, 2018 | 10.49 | 10.77 | 10.13 | 10.65 | 70,800 | +0.18(+1.72%) |
Feb 23, 2018 | 10.93 | 11.01 | 10.36 | 10.47 | 81,354 | -0.44(-4.03%) |
Feb 22, 2018 | 11.19 | 11.23 | 10.84 | 10.91 | 63,255 | -0.24(-2.15%) |
Feb 21, 2018 | 11.03 | 11.27 | 10.95 | 11.15 | 72,577 | +0.13(+1.18%) |
Feb 20, 2018 | 11.19 | 11.30 | 10.88 | 11.02 | 71,214 | -0.23(-2.04%) |
Feb 16, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.34 | 11.34 | 10.83 | 11.20 | 120,291 | -0.02(-0.18%) |
Feb 14, 2018 | 11.18 | 11.35 | 10.81 | 11.22 | 92,547 | +0.02(+0.18%) |
Feb 13, 2018 | 11.35 | 11.39 | 11.15 | 11.20 | 72,764 | -0.22(-1.93%) |
Feb 12, 2018 | 11.40 | 11.52 | 11.35 | 11.42 | 72,156 | +0.07(+0.62%) |
Feb 09, 2018 | 11.44 | 11.78 | 11.09 | 11.35 | 107,382 | +0.10(+0.89%) |
Feb 08, 2018 | 11.90 | 11.91 | 11.06 | 11.25 | 160,130 | -0.43(-3.68%) |
Feb 07, 2018 | 10.46 | 11.55 | 10.01 | 11.68 | 216,713 | +1.22(+11.66%) |
Feb 06, 2018 | 9.710 | 10.53 | 9.420 | 10.46 | 99,637 | +0.44(+4.39%) |
Feb 05, 2018 | 9.960 | 10.58 | 9.150 | 10.02 | 96,359 | -0.04(-0.40%) |
Feb 02, 2018 | 10.33 | 10.41 | 9.910 | 10.06 | 113,687 | -0.37(-3.55%) |