Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.77 | 13.12 | 12.41 | 13.01 | 222,767 | +0.19(+1.45%) |
Apr 27, 2018 | 12.83 | 12.97 | 12.50 | 12.83 | 163,836 | -0.04(-0.34%) |
Apr 26, 2018 | 13.06 | 13.10 | 12.79 | 12.87 | 153,113 | +0.02(+0.14%) |
Apr 25, 2018 | 12.84 | 13.00 | 12.48 | 12.85 | 181,398 | -0.04(-0.34%) |
Apr 24, 2018 | 12.96 | 13.29 | 12.77 | 12.90 | 248,565 | +0.02(+0.14%) |
Apr 23, 2018 | 13.20 | 13.22 | 12.18 | 12.88 | 767,866 | -0.37(-2.81%) |
Apr 20, 2018 | 13.31 | 13.43 | 13.05 | 13.25 | 385,848 | -0.06(-0.47%) |
Apr 19, 2018 | 13.07 | 13.64 | 12.94 | 13.31 | 829,573 | +0.33(+2.53%) |
Apr 18, 2018 | 12.21 | 13.06 | 12.15 | 12.99 | 533,923 | +0.91(+7.56%) |
Apr 17, 2018 | 12.01 | 12.15 | 11.79 | 12.07 | 912,812 | +0.37(+3.18%) |
Apr 16, 2018 | 11.52 | 11.96 | 11.33 | 11.70 | 420,581 | +0.18(+1.54%) |
Apr 13, 2018 | 11.27 | 11.63 | 11.24 | 11.52 | 443,740 | +0.35(+3.18%) |
Apr 12, 2018 | 10.96 | 11.30 | 10.96 | 11.17 | 616,006 | +0.16(+1.45%) |
Apr 11, 2018 | 10.93 | 11.16 | 10.85 | 11.01 | 365,368 | +0.12(+1.14%) |
Apr 10, 2018 | 10.83 | 10.95 | 10.73 | 10.88 | 262,532 | +0.18(+1.66%) |
Apr 09, 2018 | 10.79 | 11.04 | 10.55 | 10.71 | 284,289 | -0.08(-0.74%) |
Apr 06, 2018 | 11.06 | 11.12 | 10.72 | 10.79 | 261,630 | -0.36(-3.26%) |
Apr 05, 2018 | 10.85 | 11.35 | 10.85 | 11.15 | 440,177 | +0.21(+1.94%) |
Apr 04, 2018 | 10.82 | 10.97 | 10.68 | 10.94 | 249,648 | +0.04(+0.41%) |
Apr 03, 2018 | 11.16 | 11.16 | 10.82 | 10.89 | 170,038 | -0.05(-0.49%) |
Apr 02, 2018 | 11.02 | 11.22 | 10.80 | 10.95 | 370,405 | -0.04(-0.40%) |
Mar 29, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.19(+1.72%) | |
Mar 28, 2018 | 10.89 | 11.00 | 10.64 | 10.80 | 85,866 | -0.03(-0.25%) |
Mar 27, 2018 | 10.99 | 11.30 | 10.73 | 10.83 | 241,330 | -0.04(-0.41%) |
Mar 26, 2018 | 10.71 | 11.24 | 10.57 | 10.88 | 393,683 | +0.17(+1.57%) |
Mar 23, 2018 | 10.55 | 10.99 | 10.51 | 10.71 | 351,868 | +0.29(+2.81%) |
Mar 22, 2018 | 10.98 | 11.00 | 10.40 | 10.41 | 429,666 | -0.57(-5.17%) |
Mar 21, 2018 | 10.17 | 11.20 | 10.14 | 10.98 | 431,917 | +0.79(+7.74%) |
Mar 20, 2018 | 9.662 | 10.25 | 9.529 | 10.19 | 245,650 | +0.59(+6.19%) |
Mar 19, 2018 | 9.076 | 9.608 | 8.917 | 9.599 | 332,937 | +0.55(+6.07%) |
Mar 16, 2018 | 8.687 | 9.351 | 8.686 | 9.050 | 1,035,303 | +0.36(+4.18%) |
Mar 15, 2018 | 8.799 | 8.837 | 8.686 | 8.686 | 93,533 | -0.10(-1.11%) |
Mar 14, 2018 | 8.846 | 8.864 | 8.775 | 8.784 | 38,447 | -0.02(-0.20%) |
Mar 13, 2018 | 8.828 | 8.926 | 8.749 | 8.802 | 47,474 | -0.03(-0.30%) |
Mar 12, 2018 | 8.864 | 8.961 | 8.775 | 8.828 | 142,587 | -0.06(-0.70%) |
Mar 09, 2018 | 8.899 | 9.130 | 8.757 | 8.890 | 155,802 | +0.04(+0.50%) |
Mar 08, 2018 | 8.332 | 8.926 | 8.332 | 8.846 | 278,315 | +0.56(+6.74%) |
Mar 07, 2018 | 8.288 | 134,724 | -0.18(-2.09%) | |||
Mar 06, 2018 | 8.580 | 8.598 | 8.421 | 8.465 | 74,273 | -0.06(-0.73%) |
Mar 05, 2018 | 8.607 | 8.678 | 8.243 | 8.527 | 260,533 | -0.17(-1.94%) |
Mar 02, 2018 | 8.686 | 8.828 | 8.598 | 8.695 | 103,372 | -0.10(-1.11%) |
Mar 01, 2018 | 8.775 | 8.944 | 8.678 | 8.793 | 103,972 | +0.02(+0.20%) |
Feb 28, 2018 | 8.926 | 9.112 | 8.775 | 8.775 | 81,290 | -0.17(-1.88%) |
Feb 27, 2018 | 9.201 | 9.201 | 8.651 | 8.944 | 161,691 | -0.24(-2.61%) |
Feb 26, 2018 | 8.899 | 9.298 | 8.882 | 9.183 | 113,512 | +0.28(+3.19%) |
Feb 23, 2018 | 8.757 | 8.988 | 8.686 | 8.899 | 86,033 | +0.12(+1.41%) |
Feb 22, 2018 | 8.775 | 45,569 | +0.08(+0.92%) | |||
Feb 21, 2018 | 9.006 | 9.147 | 8.678 | 8.695 | 138,670 | -0.25(-2.77%) |
Feb 20, 2018 | 8.864 | 9.334 | 8.855 | 8.944 | 182,460 | +0.12(+1.41%) |
Feb 16, 2018 | 8.819 | 8.819 | 8.819 | 0 | +0.06(+0.71%) | |
Feb 15, 2018 | 8.846 | 8.899 | 8.509 | 8.757 | 91,315 | -0.10(-1.10%) |
Feb 14, 2018 | 8.518 | 8.908 | 8.438 | 8.855 | 40,081 | +0.28(+3.31%) |
Feb 13, 2018 | 8.740 | 8.740 | 8.474 | 8.571 | 67,137 | -0.11(-1.23%) |
Feb 12, 2018 | 8.199 | 8.846 | 8.199 | 8.678 | 124,127 | +0.49(+5.95%) |
Feb 09, 2018 | 8.536 | 8.757 | 8.172 | 8.190 | 217,373 | -0.30(-3.55%) |
Feb 08, 2018 | 8.846 | 9.006 | 8.509 | 8.491 | 115,965 | -0.29(-3.33%) |
Feb 07, 2018 | 9.059 | 9.121 | 8.961 | 8.784 | 149,642 | -0.30(-3.32%) |
Feb 06, 2018 | 8.686 | 9.227 | 8.686 | 9.085 | 115,312 | +0.31(+3.54%) |
Feb 05, 2018 | 8.713 | 8.864 | 8.686 | 8.775 | 153,509 | -0.03(-0.30%) |
Feb 02, 2018 | 8.864 | 9.023 | 8.438 | 8.802 | 183,242 | -0.16(-1.78%) |