Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.35 | 11.45 | 11.10 | 11.20 | 175,275 | -0.20(-1.75%) |
Apr 27, 2018 | 11.45 | 11.55 | 11.22 | 11.40 | 126,447 | +0.00(+0.00%) |
Apr 26, 2018 | 11.50 | 11.55 | 11.35 | 11.40 | 189,118 | -0.05(-0.44%) |
Apr 25, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 233,516 | +0.00(+0.00%) |
Apr 24, 2018 | 11.85 | 12.05 | 11.45 | 11.45 | 188,648 | -0.40(-3.38%) |
Apr 23, 2018 | 12.00 | 12.03 | 11.65 | 11.85 | 158,921 | -0.15(-1.25%) |
Apr 20, 2018 | 12.10 | 12.20 | 11.95 | 12.00 | 169,878 | -0.05(-0.41%) |
Apr 19, 2018 | 12.20 | 12.30 | 11.85 | 12.05 | 194,081 | -0.15(-1.23%) |
Apr 18, 2018 | 12.65 | 12.65 | 12.05 | 12.20 | 307,824 | -0.35(-2.79%) |
Apr 17, 2018 | 12.25 | 12.75 | 12.15 | 12.55 | 294,003 | +0.35(+2.87%) |
Apr 16, 2018 | 12.15 | 12.45 | 12.00 | 12.20 | 375,587 | +0.05(+0.41%) |
Apr 13, 2018 | 12.35 | 12.45 | 12.00 | 12.15 | 631,768 | -0.15(-1.22%) |
Apr 12, 2018 | 12.25 | 12.50 | 12.18 | 12.30 | 214,587 | +0.10(+0.82%) |
Apr 11, 2018 | 12.10 | 12.50 | 12.10 | 12.20 | 267,217 | +0.15(+1.24%) |
Apr 10, 2018 | 11.80 | 12.15 | 11.70 | 12.05 | 690,503 | +0.50(+4.33%) |
Apr 09, 2018 | 12.10 | 12.10 | 11.45 | 11.55 | 306,441 | -0.45(-3.75%) |
Apr 06, 2018 | 11.65 | 12.15 | 11.47 | 12.00 | 723,099 | +0.20(+1.69%) |
Apr 05, 2018 | 12.00 | 12.00 | 11.38 | 11.80 | 406,429 | -0.10(-0.84%) |
Apr 04, 2018 | 11.55 | 11.90 | 11.15 | 11.90 | 411,545 | +0.15(+1.28%) |
Apr 03, 2018 | 11.70 | 11.85 | 11.43 | 11.75 | 404,521 | +0.10(+0.86%) |
Apr 02, 2018 | 12.10 | 12.20 | 11.45 | 11.65 | 337,738 | -0.55(-4.51%) |
Mar 29, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.15(-1.21%) | |
Mar 28, 2018 | 12.15 | 12.40 | 11.90 | 12.35 | 388,518 | +0.20(+1.65%) |
Mar 27, 2018 | 12.30 | 12.65 | 12.10 | 12.15 | 333,122 | -0.10(-0.82%) |
Mar 26, 2018 | 12.40 | 12.55 | 12.05 | 12.25 | 200,393 | +0.00(+0.00%) |
Mar 23, 2018 | 12.45 | 12.55 | 12.15 | 12.25 | 304,563 | -0.25(-2.00%) |
Mar 22, 2018 | 12.75 | 12.85 | 12.45 | 12.50 | 355,797 | -0.45(-3.47%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.64 | 12.95 | 220,776 | +0.10(+0.78%) |
Mar 20, 2018 | 13.25 | 13.50 | 12.80 | 12.85 | 358,711 | -0.45(-3.38%) |
Mar 19, 2018 | 13.40 | 13.50 | 13.00 | 13.30 | 448,601 | -0.10(-0.75%) |
Mar 16, 2018 | 12.90 | 13.45 | 12.65 | 13.40 | 775,113 | +0.80(+6.35%) |
Mar 15, 2018 | 12.75 | 12.75 | 12.45 | 12.60 | 716,073 | -0.05(-0.40%) |
Mar 14, 2018 | 12.80 | 12.88 | 12.55 | 12.65 | 442,359 | -0.10(-0.78%) |
Mar 13, 2018 | 13.00 | 13.05 | 12.70 | 12.75 | 532,582 | -0.05(-0.39%) |
Mar 12, 2018 | 12.60 | 12.95 | 12.40 | 12.80 | 801,810 | +0.20(+1.59%) |
Mar 09, 2018 | 12.45 | 12.60 | 12.05 | 12.60 | 1,500,421 | +0.57(+4.78%) |
Mar 08, 2018 | 13.05 | 13.55 | 12.00 | 12.03 | 3,664,935 | -3.47(-22.42%) |
Mar 07, 2018 | 15.00 | 15.70 | 14.80 | 15.50 | 782,491 | +0.35(+2.31%) |
Mar 06, 2018 | 15.25 | 15.40 | 15.05 | 15.15 | 377,982 | -0.05(-0.33%) |
Mar 05, 2018 | 15.20 | 15.40 | 14.85 | 15.20 | 312,079 | -0.15(-0.98%) |
Mar 02, 2018 | 15.00 | 15.50 | 14.73 | 15.35 | 258,475 | +0.20(+1.32%) |
Mar 01, 2018 | 15.00 | 15.35 | 14.85 | 15.15 | 265,424 | +0.10(+0.66%) |
Feb 28, 2018 | 15.60 | 15.60 | 15.00 | 15.05 | 341,557 | -0.55(-3.53%) |
Feb 27, 2018 | 15.70 | 15.90 | 15.50 | 15.60 | 239,833 | -0.05(-0.32%) |
Feb 26, 2018 | 15.95 | 16.10 | 15.55 | 15.65 | 249,494 | -0.30(-1.88%) |
Feb 23, 2018 | 15.65 | 16.10 | 15.45 | 15.95 | 182,096 | +0.50(+3.24%) |
Feb 22, 2018 | 15.80 | 15.85 | 15.30 | 15.45 | 235,467 | -0.35(-2.22%) |
Feb 21, 2018 | 16.20 | 16.40 | 15.65 | 15.80 | 308,608 | -0.30(-1.86%) |
Feb 20, 2018 | 16.00 | 16.40 | 15.95 | 16.10 | 222,017 | +0.00(+0.00%) |
Feb 16, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
Feb 15, 2018 | 16.20 | 16.55 | 16.05 | 16.50 | 275,652 | +0.30(+1.85%) |
Feb 14, 2018 | 15.50 | 16.35 | 15.50 | 16.20 | 729,979 | +0.25(+1.57%) |
Feb 13, 2018 | 15.55 | 16.05 | 15.36 | 15.95 | 260,299 | +0.25(+1.59%) |
Feb 12, 2018 | 16.00 | 16.15 | 15.30 | 15.70 | 637,367 | -0.25(-1.57%) |
Feb 09, 2018 | 15.90 | 16.15 | 15.45 | 15.95 | 479,443 | +0.40(+2.57%) |
Feb 08, 2018 | 15.75 | 15.95 | 15.35 | 15.55 | 1,102,835 | -0.05(-0.32%) |
Feb 07, 2018 | 15.20 | 15.85 | 15.10 | 15.60 | 284,874 | +0.35(+2.30%) |
Feb 06, 2018 | 14.60 | 15.75 | 14.43 | 15.25 | 631,434 | +0.00(+0.00%) |
Feb 05, 2018 | 15.60 | 16.00 | 15.01 | 15.25 | 356,371 | -0.65(-4.09%) |
Feb 02, 2018 | 16.75 | 17.05 | 15.85 | 15.90 | 712,372 | -0.90(-5.36%) |