Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.53 | 10.57 | 10.43 | 10.48 | 260,982 | -0.03(-0.27%) |
Apr 27, 2018 | 10.57 | 10.57 | 10.27 | 10.51 | 323,228 | -0.02(-0.18%) |
Apr 26, 2018 | 10.50 | 10.61 | 10.38 | 10.53 | 227,126 | +0.06(+0.55%) |
Apr 25, 2018 | 10.59 | 10.62 | 10.27 | 10.47 | 551,814 | -0.14(-1.34%) |
Apr 24, 2018 | 10.54 | 10.82 | 10.48 | 10.62 | 334,269 | +0.02(+0.18%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.54 | 10.60 | 407,267 | -0.50(-4.46%) |
Apr 20, 2018 | 11.15 | 11.17 | 10.98 | 11.09 | 263,781 | -0.08(-0.68%) |
Apr 19, 2018 | 11.32 | 11.34 | 11.12 | 11.17 | 234,966 | -0.18(-1.59%) |
Apr 18, 2018 | 11.35 | 11.48 | 11.30 | 11.35 | 264,394 | -0.02(-0.17%) |
Apr 17, 2018 | 11.14 | 11.39 | 11.08 | 11.37 | 271,630 | +0.29(+2.58%) |
Apr 16, 2018 | 11.18 | 11.18 | 10.93 | 11.08 | 196,950 | -0.04(-0.34%) |
Apr 13, 2018 | 11.31 | 11.31 | 10.95 | 11.12 | 277,142 | -0.19(-1.68%) |
Apr 12, 2018 | 11.18 | 11.34 | 11.09 | 11.31 | 244,993 | +0.24(+2.15%) |
Apr 11, 2018 | 11.09 | 11.18 | 11.03 | 11.07 | 188,852 | -0.06(-0.51%) |
Apr 10, 2018 | 11.00 | 11.23 | 10.94 | 11.13 | 316,759 | +0.25(+2.27%) |
Apr 09, 2018 | 10.93 | 11.03 | 10.82 | 10.88 | 203,589 | +0.00(+0.00%) |
Apr 06, 2018 | 10.86 | 11.04 | 10.82 | 10.88 | 293,892 | -0.03(-0.26%) |
Apr 05, 2018 | 11.13 | 11.14 | 10.84 | 10.91 | 357,806 | -0.11(-1.04%) |
Apr 04, 2018 | 10.77 | 11.05 | 10.71 | 11.03 | 326,818 | +0.07(+0.61%) |
Apr 03, 2018 | 11.14 | 11.22 | 10.92 | 10.96 | 262,533 | -0.14(-1.29%) |
Apr 02, 2018 | 11.28 | 11.34 | 11.07 | 11.10 | 283,673 | -0.28(-2.43%) |
Mar 29, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.19(+1.70%) | |
Mar 28, 2018 | 11.27 | 11.41 | 11.10 | 11.19 | 366,035 | -0.09(-0.76%) |
Mar 27, 2018 | 11.67 | 11.75 | 11.21 | 11.27 | 499,701 | -0.36(-3.11%) |
Mar 26, 2018 | 11.64 | 11.69 | 11.39 | 11.64 | 417,576 | +0.21(+1.83%) |
Mar 23, 2018 | 11.66 | 11.80 | 11.43 | 11.43 | 506,249 | -0.24(-2.04%) |
Mar 22, 2018 | 11.86 | 11.88 | 11.66 | 11.66 | 354,740 | -0.24(-2.00%) |
Mar 21, 2018 | 11.83 | 12.07 | 11.77 | 11.90 | 416,030 | +0.02(+0.16%) |
Mar 20, 2018 | 11.96 | 12.05 | 11.82 | 11.88 | 297,746 | -0.03(-0.24%) |
Mar 19, 2018 | 11.91 | 11.98 | 11.69 | 11.91 | 462,682 | -0.14(-1.18%) |
Mar 16, 2018 | 12.03 | 12.08 | 11.84 | 12.06 | 588,436 | -0.01(-0.08%) |
Mar 15, 2018 | 12.19 | 12.22 | 11.93 | 12.06 | 348,335 | -0.10(-0.86%) |
Mar 14, 2018 | 12.06 | 12.19 | 11.94 | 12.17 | 454,387 | +0.08(+0.63%) |
Mar 13, 2018 | 12.09 | 12.24 | 11.66 | 12.09 | 611,609 | +0.03(+0.24%) |
Mar 12, 2018 | 11.85 | 12.08 | 11.66 | 12.06 | 632,995 | +0.17(+1.44%) |
Mar 09, 2018 | 11.88 | 11.90 | 11.66 | 11.89 | 658,799 | +0.09(+0.73%) |
Mar 08, 2018 | 11.30 | 11.89 | 11.30 | 11.81 | 679,120 | +0.26(+2.23%) |
Mar 07, 2018 | 11.67 | 11.14 | 11.55 | 1,384,846 | +0.13(+1.17%) | |
Mar 06, 2018 | 11.34 | 11.56 | 11.28 | 11.42 | 1,024,670 | +0.18(+1.61%) |
Mar 05, 2018 | 11.05 | 11.34 | 10.99 | 11.24 | 1,016,005 | +0.12(+1.11%) |
Mar 02, 2018 | 10.96 | 11.13 | 10.87 | 11.11 | 806,916 | +0.08(+0.69%) |
Mar 01, 2018 | 11.04 | 11.26 | 10.83 | 11.04 | 1,578,083 | +0.00(+0.00%) |
Feb 28, 2018 | 11.04 | 11.29 | 10.86 | 11.04 | 878,419 | -0.02(-0.17%) |
Feb 27, 2018 | 11.07 | 11.43 | 10.92 | 11.06 | 1,077,603 | -0.22(-1.94%) |
Feb 26, 2018 | 10.95 | 11.47 | 10.48 | 11.27 | 2,194,879 | +0.47(+4.32%) |
Feb 23, 2018 | 11.10 | 11.64 | 10.74 | 10.81 | 5,915,338 | +0.83(+8.30%) |
Feb 22, 2018 | 9.532 | 10.21 | 9.446 | 9.979 | 1,121,582 | +0.44(+4.59%) |
Feb 21, 2018 | 9.389 | 9.664 | 9.256 | 9.541 | 768,759 | +0.22(+2.35%) |
Feb 20, 2018 | 9.770 | 9.770 | 9.151 | 9.322 | 981,133 | -0.31(-3.26%) |
Feb 16, 2018 | 9.637 | 9.637 | 9.637 | 0 | -0.03(-0.30%) | |
Feb 15, 2018 | 9.741 | 9.894 | 9.532 | 9.665 | 905,301 | -0.03(-0.29%) |
Feb 14, 2018 | 9.256 | 9.789 | 9.199 | 9.694 | 454,272 | +0.36(+3.88%) |
Feb 13, 2018 | 9.199 | 9.408 | 8.999 | 9.332 | 365,851 | +0.10(+1.03%) |
Feb 12, 2018 | 9.294 | 9.413 | 9.027 | 9.237 | 608,577 | -0.06(-0.61%) |
Feb 09, 2018 | 9.227 | 9.377 | 8.903 | 9.294 | 544,142 | +0.14(+1.56%) |
Feb 08, 2018 | 9.418 | 9.589 | 9.142 | 9.151 | 434,309 | -0.28(-2.93%) |
Feb 07, 2018 | 9.580 | 9.580 | 9.246 | 9.427 | 502,365 | -0.22(-2.27%) |
Feb 06, 2018 | 9.018 | 9.713 | 8.885 | 9.646 | 834,594 | +0.36(+3.90%) |
Feb 05, 2018 | 9.456 | 9.713 | 9.103 | 9.284 | 866,176 | -0.29(-3.04%) |
Feb 02, 2018 | 10.36 | 10.49 | 9.341 | 9.575 | 1,385,742 | -0.84(-8.09%) |