Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.450 | 9.530 | 8.060 | 8.340 | 37,818 | -1.11(-11.75%) |
Apr 27, 2018 | 9.600 | 9.600 | 9.110 | 9.450 | 28,044 | -0.25(-2.58%) |
Apr 26, 2018 | 9.210 | 9.790 | 9.130 | 9.700 | 24,453 | +0.08(+0.83%) |
Apr 25, 2018 | 9.610 | 10.10 | 9.270 | 9.620 | 20,519 | -0.08(-0.82%) |
Apr 24, 2018 | 9.840 | 10.03 | 9.450 | 9.700 | 25,553 | -0.05(-0.51%) |
Apr 23, 2018 | 9.750 | 10.10 | 9.310 | 9.750 | 31,000 | -0.14(-1.42%) |
Apr 20, 2018 | 9.850 | 10.24 | 9.630 | 9.890 | 49,866 | +0.01(+0.10%) |
Apr 19, 2018 | 9.900 | 10.00 | 9.600 | 9.880 | 42,155 | +0.09(+0.92%) |
Apr 18, 2018 | 9.730 | 10.10 | 9.720 | 9.790 | 28,593 | +0.04(+0.41%) |
Apr 17, 2018 | 9.880 | 10.42 | 9.560 | 9.750 | 41,596 | -0.25(-2.50%) |
Apr 16, 2018 | 9.960 | 10.45 | 9.740 | 10.00 | 35,125 | +0.04(+0.40%) |
Apr 13, 2018 | 10.15 | 10.21 | 9.410 | 9.960 | 47,009 | +0.15(+1.53%) |
Apr 12, 2018 | 10.00 | 10.25 | 9.590 | 9.810 | 58,598 | +0.07(+0.72%) |
Apr 11, 2018 | 10.24 | 10.50 | 9.410 | 9.740 | 56,710 | -0.55(-5.34%) |
Apr 10, 2018 | 10.86 | 10.86 | 9.060 | 10.29 | 24,836 | +0.28(+2.80%) |
Apr 09, 2018 | 10.45 | 11.00 | 9.059 | 10.01 | 61,170 | -0.38(-3.66%) |
Apr 06, 2018 | 9.519 | 10.40 | 8.995 | 10.39 | 27,807 | +0.33(+3.28%) |
Apr 05, 2018 | 10.03 | 10.62 | 10.01 | 10.06 | 2,719 | -0.29(-2.80%) |
Apr 04, 2018 | 9.970 | 10.43 | 9.714 | 10.35 | 21,765 | +0.28(+2.78%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.06 | 10.07 | 3,781 | -0.64(-5.98%) |
Apr 02, 2018 | 10.10 | 10.71 | 9.700 | 10.71 | 19,674 | +0.41(+3.98%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.45(-4.19%) | |
Mar 28, 2018 | 10.73 | 10.99 | 10.25 | 10.75 | 55,830 | -0.03(-0.28%) |
Mar 27, 2018 | 11.16 | 11.22 | 10.50 | 10.78 | 17,457 | -0.17(-1.51%) |
Mar 26, 2018 | 11.11 | 11.20 | 10.66 | 10.95 | 36,176 | +0.54(+5.24%) |
Mar 23, 2018 | 11.76 | 11.76 | 10.25 | 10.40 | 41,028 | -0.37(-3.44%) |
Mar 22, 2018 | 11.93 | 11.93 | 10.56 | 10.77 | 15,245 | -0.68(-5.94%) |
Mar 21, 2018 | 11.28 | 11.49 | 10.57 | 11.45 | 16,283 | +0.20(+1.78%) |
Mar 20, 2018 | 11.00 | 11.50 | 10.91 | 11.25 | 27,407 | +0.03(+0.27%) |
Mar 19, 2018 | 10.78 | 11.50 | 10.66 | 11.22 | 31,087 | +0.34(+3.12%) |
Mar 16, 2018 | 11.32 | 11.53 | 10.82 | 10.88 | 21,841 | -0.35(-3.12%) |
Mar 15, 2018 | 11.56 | 11.80 | 10.78 | 11.23 | 39,437 | -0.23(-2.01%) |
Mar 14, 2018 | 11.61 | 12.20 | 11.03 | 11.46 | 192,167 | -0.72(-5.91%) |
Mar 13, 2018 | 11.81 | 12.23 | 11.50 | 12.18 | 65,847 | +0.74(+6.47%) |
Mar 12, 2018 | 11.20 | 11.86 | 10.90 | 11.44 | 36,878 | +0.32(+2.88%) |
Mar 09, 2018 | 11.36 | 11.65 | 11.11 | 11.12 | 15,590 | -0.24(-2.11%) |
Mar 08, 2018 | 11.00 | 11.59 | 10.84 | 11.36 | 40,032 | +0.21(+1.88%) |
Mar 07, 2018 | 11.70 | 11.15 | 48,711 | -0.25(-2.19%) | ||
Mar 06, 2018 | 11.30 | 11.60 | 10.37 | 11.40 | 49,280 | +0.10(+0.88%) |
Mar 05, 2018 | 11.25 | 11.35 | 10.60 | 11.30 | 52,250 | +0.34(+3.10%) |
Mar 02, 2018 | 11.38 | 11.38 | 10.53 | 10.96 | 29,850 | -0.03(-0.27%) |
Mar 01, 2018 | 10.71 | 11.29 | 9.830 | 10.99 | 77,295 | +0.20(+1.85%) |
Feb 28, 2018 | 11.22 | 11.40 | 10.21 | 10.79 | 68,686 | -0.35(-3.14%) |
Feb 27, 2018 | 10.93 | 11.65 | 10.81 | 11.14 | 34,032 | +0.28(+2.58%) |
Feb 26, 2018 | 11.38 | 11.75 | 10.76 | 10.86 | 133,786 | -0.27(-2.43%) |
Feb 23, 2018 | 10.62 | 11.20 | 10.20 | 11.13 | 41,476 | +0.39(+3.63%) |
Feb 22, 2018 | 11.06 | 11.06 | 10.56 | 10.74 | 13,716 | -0.56(-4.96%) |
Feb 21, 2018 | 10.52 | 11.98 | 10.51 | 11.30 | 17,367 | +0.59(+5.51%) |
Feb 20, 2018 | 11.03 | 11.32 | 10.12 | 10.71 | 69,155 | -0.57(-5.05%) |
Feb 16, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.12(-1.05%) | |
Feb 15, 2018 | 11.94 | 11.94 | 11.35 | 11.40 | 13,234 | -0.39(-3.31%) |
Feb 14, 2018 | 11.88 | 11.50 | 11.79 | 20,197 | +0.00(+0.00%) | |
Feb 13, 2018 | 12.00 | 12.00 | 11.20 | 11.79 | 24,836 | -0.29(-2.40%) |
Feb 12, 2018 | 10.93 | 12.78 | 10.90 | 12.08 | 51,472 | +1.48(+13.96%) |
Feb 09, 2018 | 10.75 | 10.94 | 10.30 | 10.60 | 46,468 | -0.17(-1.58%) |
Feb 08, 2018 | 10.98 | 11.02 | 9.800 | 10.77 | 121,218 | +0.00(+0.00%) |
Feb 07, 2018 | 10.77 | 11.00 | 10.39 | 10.77 | 104,322 | +0.28(+2.67%) |
Feb 06, 2018 | 10.41 | 10.99 | 9.660 | 10.49 | 270,306 | -0.28(-2.59%) |
Feb 05, 2018 | 12.89 | 12.89 | 10.26 | 10.77 | 264,651 | -1.64(-13.22%) |
Feb 02, 2018 | 13.14 | 13.99 | 12.15 | 12.41 | 263,537 | -1.23(-9.02%) |