Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.98 | 11.18 | 10.66 | 10.99 | 1,662,885 | +0.02(+0.18%) |
Apr 27, 2018 | 10.73 | 11.97 | 10.73 | 10.97 | 3,817,245 | +0.45(+4.28%) |
Apr 26, 2018 | 10.47 | 10.68 | 10.24 | 10.52 | 1,544,504 | +0.16(+1.54%) |
Apr 25, 2018 | 10.05 | 10.57 | 9.940 | 10.36 | 2,316,889 | +0.37(+3.70%) |
Apr 24, 2018 | 10.10 | 10.19 | 9.735 | 9.990 | 2,897,378 | -0.13(-1.28%) |
Apr 23, 2018 | 10.24 | 10.27 | 9.680 | 10.12 | 2,865,040 | -0.15(-1.46%) |
Apr 20, 2018 | 10.20 | 10.40 | 10.01 | 10.27 | 1,728,413 | +0.03(+0.29%) |
Apr 19, 2018 | 10.13 | 10.52 | 10.03 | 10.24 | 2,520,654 | +0.05(+0.49%) |
Apr 18, 2018 | 10.65 | 10.65 | 9.970 | 10.19 | 4,914,275 | -0.49(-4.59%) |
Apr 17, 2018 | 10.39 | 10.93 | 10.34 | 10.68 | 3,067,329 | +0.36(+3.49%) |
Apr 16, 2018 | 10.27 | 10.42 | 10.08 | 10.32 | 1,588,790 | +0.22(+2.18%) |
Apr 13, 2018 | 10.48 | 10.52 | 10.00 | 10.10 | 1,202,230 | -0.38(-3.63%) |
Apr 12, 2018 | 10.22 | 10.56 | 10.22 | 10.48 | 1,411,291 | +0.30(+2.95%) |
Apr 11, 2018 | 10.13 | 10.49 | 10.04 | 10.18 | 1,517,396 | -0.04(-0.39%) |
Apr 10, 2018 | 9.880 | 10.28 | 9.850 | 10.22 | 2,165,606 | +0.34(+3.44%) |
Apr 09, 2018 | 10.14 | 10.45 | 9.850 | 9.880 | 2,115,859 | -0.11(-1.10%) |
Apr 06, 2018 | 10.25 | 10.35 | 9.780 | 9.990 | 2,328,536 | -0.33(-3.20%) |
Apr 05, 2018 | 10.92 | 10.97 | 10.23 | 10.32 | 3,346,279 | -0.49(-4.53%) |
Apr 04, 2018 | 10.19 | 10.88 | 10.09 | 10.81 | 2,570,150 | +0.41(+3.94%) |
Apr 03, 2018 | 10.20 | 10.46 | 9.870 | 10.40 | 2,314,566 | +0.21(+2.06%) |
Apr 02, 2018 | 10.20 | 10.48 | 9.830 | 10.19 | 3,113,451 | -0.33(-3.14%) |
Mar 29, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.22(-2.05%) | |
Mar 28, 2018 | 11.16 | 11.59 | 10.05 | 10.74 | 4,632,796 | -0.27(-2.45%) |
Mar 27, 2018 | 12.98 | 13.11 | 10.85 | 11.01 | 5,946,394 | -1.94(-14.98%) |
Mar 26, 2018 | 12.75 | 13.41 | 12.29 | 12.95 | 7,435,769 | +0.85(+7.02%) |
Mar 23, 2018 | 12.16 | 12.58 | 12.07 | 12.10 | 3,015,619 | -0.06(-0.49%) |
Mar 22, 2018 | 12.35 | 12.72 | 12.09 | 12.16 | 2,872,530 | -0.34(-2.72%) |
Mar 21, 2018 | 12.54 | 13.00 | 12.38 | 12.50 | 3,281,342 | +0.18(+1.46%) |
Mar 20, 2018 | 11.91 | 12.59 | 11.90 | 12.32 | 2,506,530 | +0.30(+2.50%) |
Mar 19, 2018 | 12.26 | 12.87 | 11.78 | 12.02 | 5,771,439 | -0.20(-1.64%) |
Mar 16, 2018 | 11.81 | 12.38 | 11.78 | 12.22 | 7,203,428 | +0.39(+3.30%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.25 | 11.83 | 2,275,830 | +0.25(+2.16%) |
Mar 14, 2018 | 11.93 | 12.12 | 11.19 | 11.58 | 4,147,669 | -0.32(-2.69%) |
Mar 13, 2018 | 11.60 | 12.15 | 11.57 | 11.90 | 5,014,057 | +0.30(+2.59%) |
Mar 12, 2018 | 11.25 | 11.64 | 11.12 | 11.60 | 1,774,518 | +0.36(+3.20%) |
Mar 09, 2018 | 10.88 | 11.26 | 10.35 | 11.24 | 2,745,701 | +0.45(+4.17%) |
Mar 08, 2018 | 11.57 | 11.57 | 10.41 | 10.79 | 4,460,008 | -0.86(-7.38%) |
Mar 07, 2018 | 11.18 | 11.65 | 10.98 | 11.65 | 2,278,483 | +0.32(+2.82%) |
Mar 06, 2018 | 11.50 | 11.87 | 11.08 | 11.33 | 2,325,599 | -0.15(-1.31%) |
Mar 05, 2018 | 11.32 | 11.68 | 11.27 | 11.48 | 1,581,400 | +0.16(+1.41%) |
Mar 02, 2018 | 10.93 | 11.37 | 10.70 | 11.32 | 1,954,477 | +0.31(+2.82%) |
Mar 01, 2018 | 11.10 | 11.38 | 10.83 | 11.01 | 2,092,894 | -0.10(-0.90%) |
Feb 28, 2018 | 10.90 | 11.48 | 10.90 | 11.11 | 2,137,316 | +0.19(+1.74%) |
Feb 27, 2018 | 10.97 | 11.21 | 10.82 | 10.92 | 3,003,489 | -0.08(-0.73%) |
Feb 26, 2018 | 11.21 | 11.36 | 10.87 | 11.00 | 2,173,809 | -0.19(-1.70%) |
Feb 23, 2018 | 10.92 | 11.40 | 10.77 | 11.19 | 2,654,625 | +0.33(+3.04%) |
Feb 22, 2018 | 10.69 | 10.86 | 4,159,332 | -0.82(-7.02%) | ||
Feb 21, 2018 | 11.18 | 12.05 | 11.10 | 11.68 | 3,279,931 | +0.43(+3.82%) |
Feb 20, 2018 | 11.80 | 10.94 | 11.25 | 4,202,173 | -0.02(-0.18%) | |
Feb 16, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.62(+5.82%) | |
Feb 15, 2018 | 10.27 | 10.76 | 10.01 | 10.65 | 2,764,239 | +0.50(+4.93%) |
Feb 14, 2018 | 9.770 | 10.24 | 9.720 | 10.15 | 2,413,905 | +0.35(+3.57%) |
Feb 13, 2018 | 9.800 | 5,240,285 | -0.74(-7.06%) | |||
Feb 12, 2018 | 9.160 | 10.66 | 8.970 | 10.54 | 5,989,241 | +1.63(+18.35%) |
Feb 09, 2018 | 8.470 | 9.170 | 7.750 | 8.910 | 3,699,104 | +0.15(+1.71%) |
Feb 08, 2018 | 9.170 | 9.170 | 8.800 | 8.760 | 4,244,516 | -0.25(-2.77%) |
Feb 07, 2018 | 8.940 | 9.020 | 8.910 | 9.010 | 2,646,257 | -0.01(-0.11%) |
Feb 06, 2018 | 8.370 | 9.060 | 8.280 | 9.020 | 3,690,452 | +0.20(+2.27%) |
Feb 05, 2018 | 9.700 | 9.970 | 8.320 | 8.820 | 6,220,043 | -0.94(-9.63%) |
Feb 02, 2018 | 9.350 | 10.04 | 9.175 | 9.760 | 4,462,238 | +0.33(+3.50%) |