Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.02 | 12.08 | 11.61 | 11.72 | 94,905 | -0.26(-2.17%) |
Apr 27, 2018 | 11.98 | 12.10 | 11.80 | 11.98 | 115,596 | +0.06(+0.50%) |
Apr 26, 2018 | 11.94 | 12.05 | 11.71 | 11.92 | 96,051 | +0.04(+0.34%) |
Apr 25, 2018 | 12.08 | 12.08 | 11.53 | 11.88 | 268,646 | -0.23(-1.90%) |
Apr 24, 2018 | 12.23 | 12.27 | 11.81 | 12.11 | 178,715 | -0.04(-0.33%) |
Apr 23, 2018 | 12.36 | 12.56 | 12.06 | 12.15 | 150,478 | -0.21(-1.70%) |
Apr 20, 2018 | 12.35 | 12.68 | 12.19 | 12.36 | 193,367 | -0.05(-0.40%) |
Apr 19, 2018 | 12.80 | 12.92 | 12.38 | 12.41 | 349,324 | -0.56(-4.32%) |
Apr 18, 2018 | 12.85 | 13.25 | 12.66 | 12.97 | 229,822 | +0.07(+0.54%) |
Apr 17, 2018 | 12.97 | 13.30 | 12.84 | 12.90 | 334,340 | -0.13(-1.00%) |
Apr 16, 2018 | 12.62 | 13.57 | 12.16 | 13.03 | 379,929 | +0.33(+2.60%) |
Apr 13, 2018 | 12.09 | 12.90 | 11.29 | 12.70 | 796,012 | +0.66(+5.48%) |
Apr 12, 2018 | 10.18 | 12.45 | 10.18 | 12.04 | 1,302,360 | +1.98(+19.68%) |
Apr 11, 2018 | 9.480 | 10.20 | 9.436 | 10.06 | 794,903 | +0.70(+7.48%) |
Apr 10, 2018 | 8.510 | 10.68 | 8.440 | 9.360 | 1,705,178 | -1.68(-15.22%) |
Apr 09, 2018 | 10.33 | 11.31 | 10.23 | 11.04 | 586,279 | +0.84(+8.24%) |
Apr 06, 2018 | 10.44 | 10.65 | 10.13 | 10.20 | 120,454 | -0.32(-3.04%) |
Apr 05, 2018 | 10.72 | 11.00 | 10.42 | 10.52 | 152,582 | -0.11(-1.03%) |
Apr 04, 2018 | 9.810 | 10.69 | 9.620 | 10.63 | 291,186 | +0.72(+7.27%) |
Apr 03, 2018 | 9.870 | 10.03 | 9.370 | 9.910 | 273,126 | +0.12(+1.23%) |
Apr 02, 2018 | 10.16 | 10.16 | 9.570 | 9.790 | 189,602 | -0.40(-3.93%) |
Mar 29, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.67(+7.04%) | |
Mar 28, 2018 | 9.440 | 9.590 | 9.010 | 9.520 | 209,796 | +0.08(+0.85%) |
Mar 27, 2018 | 9.300 | 9.800 | 9.130 | 9.440 | 186,374 | +0.12(+1.29%) |
Mar 26, 2018 | 9.520 | 9.648 | 8.960 | 9.320 | 141,490 | -0.07(-0.75%) |
Mar 23, 2018 | 9.510 | 9.660 | 9.320 | 9.390 | 162,327 | -0.12(-1.31%) |
Mar 22, 2018 | 9.380 | 9.650 | 9.243 | 9.515 | 153,065 | +0.10(+1.01%) |
Mar 21, 2018 | 9.040 | 9.670 | 9.000 | 9.420 | 179,259 | +0.29(+3.18%) |
Mar 20, 2018 | 9.200 | 9.460 | 9.038 | 9.130 | 282,759 | -0.10(-1.08%) |
Mar 19, 2018 | 9.860 | 9.919 | 8.920 | 9.230 | 693,510 | -0.62(-6.34%) |
Mar 16, 2018 | 9.360 | 10.42 | 9.350 | 9.855 | 783,700 | +0.72(+7.94%) |
Mar 15, 2018 | 11.80 | 11.80 | 9.100 | 9.130 | 1,299,563 | -2.69(-22.76%) |
Mar 14, 2018 | 11.61 | 12.25 | 11.55 | 11.82 | 267,902 | +0.27(+2.34%) |
Mar 13, 2018 | 11.56 | 11.84 | 11.40 | 11.55 | 137,418 | +0.10(+0.87%) |
Mar 12, 2018 | 11.12 | 11.61 | 10.65 | 11.45 | 198,982 | +0.38(+3.43%) |
Mar 09, 2018 | 11.52 | 11.58 | 10.65 | 11.07 | 283,568 | -0.30(-2.64%) |
Mar 08, 2018 | 10.90 | 11.58 | 10.55 | 11.37 | 393,597 | +0.52(+4.79%) |
Mar 07, 2018 | 10.00 | 10.89 | 9.980 | 10.85 | 228,693 | +0.72(+7.11%) |
Mar 06, 2018 | 10.41 | 10.70 | 9.935 | 10.13 | 245,449 | -0.28(-2.69%) |
Mar 05, 2018 | 9.610 | 10.59 | 9.610 | 10.41 | 424,732 | +0.80(+8.32%) |
Mar 02, 2018 | 9.270 | 9.900 | 9.220 | 9.610 | 196,786 | +0.26(+2.78%) |
Mar 01, 2018 | 9.210 | 9.450 | 8.920 | 9.350 | 181,931 | +0.19(+2.07%) |
Feb 28, 2018 | 9.250 | 9.539 | 9.130 | 9.160 | 267,264 | -0.08(-0.87%) |
Feb 27, 2018 | 9.390 | 10.20 | 9.180 | 9.240 | 625,720 | +0.19(+2.10%) |
Feb 26, 2018 | 8.910 | 9.200 | 8.750 | 9.050 | 192,149 | +0.11(+1.23%) |
Feb 23, 2018 | 8.750 | 8.950 | 8.550 | 8.940 | 87,785 | +0.29(+3.35%) |
Feb 22, 2018 | 8.560 | 8.975 | 8.520 | 8.650 | 162,491 | +0.14(+1.65%) |
Feb 21, 2018 | 8.850 | 9.158 | 8.470 | 8.510 | 271,770 | -0.30(-3.41%) |
Feb 20, 2018 | 8.460 | 9.080 | 8.460 | 8.810 | 237,134 | +0.31(+3.65%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.01(-0.12%) | |
Feb 15, 2018 | 8.730 | 8.880 | 8.420 | 8.510 | 222,138 | -0.18(-2.07%) |
Feb 14, 2018 | 8.570 | 8.860 | 8.375 | 8.690 | 149,671 | +0.06(+0.70%) |
Feb 13, 2018 | 8.450 | 8.650 | 8.250 | 8.630 | 101,183 | +0.14(+1.65%) |
Feb 12, 2018 | 8.460 | 8.691 | 8.210 | 8.490 | 249,883 | +0.00(+0.00%) |
Feb 09, 2018 | 8.910 | 9.010 | 7.950 | 8.490 | 438,524 | -0.32(-3.63%) |
Feb 08, 2018 | 9.200 | 9.320 | 8.770 | 8.810 | 420,255 | -0.36(-3.93%) |
Feb 07, 2018 | 9.140 | 9.380 | 8.850 | 9.170 | 607,346 | +0.06(+0.66%) |
Feb 06, 2018 | 8.510 | 9.210 | 8.510 | 9.110 | 229,041 | +0.40(+4.59%) |
Feb 05, 2018 | 8.800 | 8.970 | 8.510 | 8.710 | 212,868 | -0.05(-0.57%) |
Feb 02, 2018 | 8.950 | 9.035 | 8.681 | 8.760 | 221,073 | -0.25(-2.77%) |