Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.35 | 10.65 | 10.35 | 10.45 | 263,316 | -0.05(-0.48%) |
Apr 27, 2018 | 10.55 | 10.61 | 10.38 | 10.50 | 109,065 | -0.05(-0.47%) |
Apr 26, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 158,925 | +0.15(+1.44%) |
Apr 25, 2018 | 10.30 | 10.50 | 10.22 | 10.40 | 176,518 | -0.10(-0.95%) |
Apr 24, 2018 | 10.20 | 10.55 | 10.20 | 10.50 | 245,119 | +0.30(+2.94%) |
Apr 23, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 299,167 | -0.40(-3.77%) |
Apr 20, 2018 | 10.50 | 10.60 | 10.38 | 10.60 | 325,141 | +0.10(+0.95%) |
Apr 19, 2018 | 10.60 | 10.68 | 10.25 | 10.50 | 414,799 | -0.10(-0.94%) |
Apr 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 309,379 | -0.10(-0.93%) |
Apr 17, 2018 | 10.30 | 10.80 | 10.30 | 10.70 | 279,383 | +0.30(+2.88%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.25 | 10.40 | 540,638 | -0.30(-2.80%) |
Apr 13, 2018 | 10.70 | 11.07 | 10.65 | 10.70 | 649,633 | +0.00(+0.00%) |
Apr 12, 2018 | 10.80 | 10.90 | 10.65 | 10.70 | 328,055 | -0.20(-1.83%) |
Apr 11, 2018 | 10.80 | 10.95 | 10.65 | 10.90 | 639,175 | +0.15(+1.40%) |
Apr 10, 2018 | 10.95 | 10.95 | 10.65 | 10.75 | 220,368 | -0.15(-1.38%) |
Apr 09, 2018 | 10.80 | 11.00 | 10.70 | 10.90 | 219,138 | +0.10(+0.93%) |
Apr 06, 2018 | 10.75 | 10.95 | 10.60 | 10.80 | 243,765 | +0.15(+1.41%) |
Apr 05, 2018 | 10.60 | 10.75 | 10.55 | 10.65 | 179,885 | -0.05(-0.47%) |
Apr 04, 2018 | 11.05 | 11.14 | 10.65 | 10.70 | 209,917 | -0.30(-2.73%) |
Apr 03, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 287,873 | -0.25(-2.22%) |
Apr 02, 2018 | 11.00 | 11.40 | 10.80 | 11.25 | 373,913 | +0.45(+4.17%) |
Mar 29, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.20(+1.89%) | |
Mar 28, 2018 | 11.05 | 11.05 | 10.60 | 10.60 | 270,918 | -0.55(-4.93%) |
Mar 27, 2018 | 11.20 | 11.25 | 11.03 | 11.15 | 337,413 | -0.15(-1.33%) |
Mar 26, 2018 | 11.35 | 11.47 | 11.25 | 11.30 | 260,830 | -0.05(-0.44%) |
Mar 23, 2018 | 11.35 | 11.40 | 11.05 | 11.35 | 404,099 | +0.20(+1.79%) |
Mar 22, 2018 | 11.05 | 11.40 | 11.00 | 11.15 | 386,981 | +0.00(+0.00%) |
Mar 21, 2018 | 10.90 | 11.18 | 10.70 | 11.15 | 349,393 | +0.30(+2.76%) |
Mar 20, 2018 | 10.65 | 10.88 | 10.45 | 10.85 | 1,032,579 | +0.15(+1.40%) |
Mar 19, 2018 | 10.55 | 10.85 | 10.55 | 10.70 | 325,565 | +0.20(+1.90%) |
Mar 16, 2018 | 10.45 | 10.70 | 10.45 | 10.50 | 524,834 | +0.00(+0.00%) |
Mar 15, 2018 | 10.70 | 10.75 | 10.45 | 10.50 | 292,627 | -0.20(-1.87%) |
Mar 14, 2018 | 10.65 | 10.85 | 10.62 | 10.70 | 378,231 | +0.10(+0.94%) |
Mar 13, 2018 | 10.45 | 10.75 | 10.45 | 10.60 | 251,551 | +0.15(+1.44%) |
Mar 12, 2018 | 10.75 | 10.75 | 10.40 | 10.45 | 466,514 | -0.45(-4.13%) |
Mar 09, 2018 | 10.85 | 11.05 | 10.75 | 10.90 | 271,615 | +0.05(+0.46%) |
Mar 08, 2018 | 10.85 | 10.97 | 10.65 | 10.85 | 179,670 | +0.00(+0.00%) |
Mar 07, 2018 | 10.75 | 10.85 | 219,305 | -0.20(-1.81%) | ||
Mar 06, 2018 | 11.00 | 11.35 | 10.95 | 11.05 | 662,079 | +0.15(+1.38%) |
Mar 05, 2018 | 11.05 | 11.20 | 10.85 | 10.90 | 200,223 | -0.25(-2.24%) |
Mar 02, 2018 | 11.20 | 11.35 | 11.07 | 11.15 | 367,010 | +0.10(+0.90%) |
Mar 01, 2018 | 10.55 | 11.15 | 10.54 | 11.05 | 322,841 | +0.40(+3.76%) |
Feb 28, 2018 | 10.70 | 10.90 | 10.65 | 10.65 | 227,863 | +0.00(+0.00%) |
Feb 27, 2018 | 10.95 | 11.00 | 10.59 | 10.65 | 308,761 | -0.40(-3.62%) |
Feb 26, 2018 | 11.15 | 11.28 | 10.95 | 11.05 | 185,156 | -0.05(-0.45%) |
Feb 23, 2018 | 10.90 | 11.20 | 10.85 | 11.10 | 207,962 | +0.20(+1.83%) |
Feb 22, 2018 | 10.90 | 10.90 | 171,413 | -0.10(-0.91%) | ||
Feb 21, 2018 | 11.25 | 11.43 | 10.95 | 11.00 | 391,168 | -0.20(-1.79%) |
Feb 20, 2018 | 11.50 | 11.55 | 11.05 | 11.20 | 414,321 | -0.45(-3.86%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.45(-3.72%) | |
Feb 15, 2018 | 11.90 | 12.15 | 11.65 | 12.10 | 369,971 | +0.20(+1.68%) |
Feb 14, 2018 | 10.95 | 12.20 | 10.90 | 11.90 | 881,490 | +1.00(+9.17%) |
Feb 13, 2018 | 10.97 | 10.90 | 293,731 | +0.50(+4.81%) | ||
Feb 12, 2018 | 10.55 | 10.90 | 10.35 | 10.40 | 456,389 | -0.20(-1.89%) |
Feb 09, 2018 | 11.00 | 11.05 | 10.30 | 10.60 | 560,435 | -0.45(-4.07%) |
Feb 08, 2018 | 10.80 | 11.25 | 10.75 | 11.05 | 411,727 | +0.25(+2.31%) |
Feb 07, 2018 | 10.70 | 10.94 | 10.60 | 10.80 | 466,637 | +0.05(+0.47%) |
Feb 06, 2018 | 11.30 | 11.50 | 10.75 | 10.75 | 600,080 | -0.68(-5.91%) |
Feb 05, 2018 | 11.35 | 11.50 | 11.20 | 11.43 | 279,876 | +0.12(+1.11%) |
Feb 02, 2018 | 11.65 | 11.70 | 11.30 | 11.30 | 408,878 | -0.45(-3.83%) |