Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.40 | 12.60 | 12.00 | 12.10 | 516,809 | -0.18(-1.43%) |
Apr 27, 2018 | 11.90 | 12.35 | 11.75 | 12.28 | 328,909 | +0.43(+3.59%) |
Apr 26, 2018 | 11.75 | 12.10 | 11.55 | 11.85 | 286,645 | +0.20(+1.72%) |
Apr 25, 2018 | 11.50 | 11.90 | 11.35 | 11.65 | 422,437 | +0.20(+1.75%) |
Apr 24, 2018 | 11.90 | 11.90 | 11.25 | 11.45 | 351,066 | -0.35(-2.97%) |
Apr 23, 2018 | 12.00 | 12.05 | 11.45 | 11.80 | 366,549 | -0.10(-0.84%) |
Apr 20, 2018 | 11.95 | 12.25 | 11.65 | 11.90 | 341,027 | -0.15(-1.24%) |
Apr 19, 2018 | 12.40 | 12.55 | 12.05 | 12.05 | 365,100 | -0.50(-3.98%) |
Apr 18, 2018 | 13.15 | 13.30 | 12.43 | 12.55 | 460,247 | -0.45(-3.46%) |
Apr 17, 2018 | 12.75 | 13.15 | 12.50 | 13.00 | 337,021 | +0.25(+1.96%) |
Apr 16, 2018 | 12.85 | 12.85 | 12.30 | 12.75 | 297,094 | +0.05(+0.39%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.50 | 12.70 | 406,894 | -0.10(-0.78%) |
Apr 12, 2018 | 12.45 | 12.85 | 12.20 | 12.80 | 540,784 | +0.40(+3.23%) |
Apr 11, 2018 | 11.80 | 12.65 | 11.80 | 12.40 | 680,862 | +0.45(+3.77%) |
Apr 10, 2018 | 11.40 | 12.10 | 11.10 | 11.95 | 561,181 | +0.75(+6.70%) |
Apr 09, 2018 | 11.55 | 11.65 | 11.15 | 11.20 | 580,336 | -0.20(-1.75%) |
Apr 06, 2018 | 11.55 | 11.70 | 11.15 | 11.40 | 513,095 | -0.25(-2.15%) |
Apr 05, 2018 | 11.95 | 11.95 | 11.50 | 11.65 | 438,575 | -0.20(-1.69%) |
Apr 04, 2018 | 10.50 | 12.00 | 10.50 | 11.85 | 1,082,991 | +0.95(+8.72%) |
Apr 03, 2018 | 10.35 | 11.10 | 10.25 | 10.90 | 544,527 | +0.65(+6.34%) |
Apr 02, 2018 | 10.95 | 11.35 | 9.850 | 10.25 | 847,380 | -0.80(-7.24%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.15(-1.34%) | |
Mar 28, 2018 | 10.90 | 11.45 | 10.75 | 11.20 | 545,891 | +0.25(+2.28%) |
Mar 27, 2018 | 11.15 | 11.45 | 10.90 | 10.95 | 775,713 | -0.10(-0.90%) |
Mar 26, 2018 | 11.20 | 11.50 | 10.60 | 11.05 | 812,310 | -0.10(-0.90%) |
Mar 23, 2018 | 11.35 | 11.90 | 11.05 | 11.15 | 577,179 | -0.25(-2.19%) |
Mar 22, 2018 | 11.60 | 11.95 | 11.30 | 11.40 | 928,012 | -0.45(-3.80%) |
Mar 21, 2018 | 11.90 | 12.40 | 11.75 | 11.85 | 759,923 | -0.15(-1.25%) |
Mar 20, 2018 | 12.10 | 12.55 | 11.82 | 12.00 | 1,150,826 | -0.10(-0.83%) |
Mar 19, 2018 | 12.40 | 12.57 | 11.78 | 12.10 | 850,359 | -0.40(-3.20%) |
Mar 16, 2018 | 12.15 | 12.90 | 11.75 | 12.50 | 1,362,265 | +0.35(+2.88%) |
Mar 15, 2018 | 12.45 | 12.45 | 11.85 | 12.15 | 577,628 | -0.10(-0.82%) |
Mar 14, 2018 | 12.65 | 12.65 | 11.97 | 12.25 | 710,568 | -0.20(-1.61%) |
Mar 13, 2018 | 12.45 | 12.80 | 12.25 | 12.45 | 710,421 | +0.00(+0.00%) |
Mar 12, 2018 | 11.90 | 12.57 | 11.35 | 12.45 | 1,491,605 | +0.60(+5.06%) |
Mar 09, 2018 | 9.400 | 13.35 | 9.400 | 11.85 | 6,049,012 | +2.75(+30.22%) |
Mar 08, 2018 | 9.300 | 9.450 | 8.550 | 9.100 | 1,467,097 | -0.10(-1.09%) |
Mar 07, 2018 | 9.100 | 9.200 | 845,258 | -0.40(-4.17%) | ||
Mar 06, 2018 | 10.50 | 10.50 | 9.450 | 9.600 | 938,612 | -0.85(-8.13%) |
Mar 05, 2018 | 9.950 | 10.68 | 9.950 | 10.45 | 569,358 | +0.40(+3.98%) |
Mar 02, 2018 | 9.700 | 10.10 | 9.500 | 10.05 | 642,507 | +0.25(+2.55%) |
Mar 01, 2018 | 9.900 | 10.21 | 9.650 | 9.800 | 535,085 | -0.10(-1.01%) |
Feb 28, 2018 | 10.55 | 10.65 | 9.900 | 9.900 | 563,937 | -0.60(-5.71%) |
Feb 27, 2018 | 10.20 | 11.25 | 10.18 | 10.50 | 692,495 | +0.25(+2.44%) |
Feb 26, 2018 | 9.550 | 10.45 | 9.400 | 10.25 | 456,333 | +0.70(+7.33%) |
Feb 23, 2018 | 9.250 | 9.650 | 9.050 | 9.550 | 343,552 | +0.40(+4.37%) |
Feb 22, 2018 | 9.150 | 10.00 | 9.100 | 9.150 | 294,439 | +0.00(+0.00%) |
Feb 21, 2018 | 9.100 | 9.600 | 9.050 | 9.150 | 348,697 | +0.05(+0.55%) |
Feb 20, 2018 | 9.450 | 9.482 | 9.075 | 9.100 | 434,428 | -0.45(-4.71%) |
Feb 16, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.15(-1.55%) | |
Feb 15, 2018 | 9.800 | 9.900 | 9.500 | 9.700 | 539,412 | -0.10(-1.02%) |
Feb 14, 2018 | 9.550 | 10.00 | 9.550 | 9.800 | 511,884 | +0.15(+1.55%) |
Feb 13, 2018 | 9.700 | 9.750 | 9.250 | 9.650 | 228,139 | -0.10(-1.03%) |
Feb 12, 2018 | 9.500 | 10.00 | 9.350 | 9.750 | 431,063 | +0.30(+3.17%) |
Feb 09, 2018 | 9.550 | 9.750 | 8.750 | 9.450 | 753,647 | +0.05(+0.53%) |
Feb 08, 2018 | 9.950 | 10.03 | 9.350 | 9.400 | 461,006 | -0.50(-5.05%) |
Feb 07, 2018 | 10.00 | 10.05 | 9.750 | 9.900 | 377,784 | -0.15(-1.49%) |
Feb 06, 2018 | 9.300 | 10.35 | 9.300 | 10.05 | 673,902 | +0.18(+1.77%) |
Feb 05, 2018 | 9.750 | 9.950 | 9.500 | 9.875 | 267,415 | -0.07(-0.75%) |
Feb 02, 2018 | 9.900 | 10.35 | 9.775 | 9.950 | 428,747 | -0.10(-1.00%) |