Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.54 | 12.57 | 12.43 | 12.45 | 1,062,733 | -0.07(-0.55%) |
Apr 27, 2018 | 12.30 | 12.55 | 12.27 | 12.52 | 813,255 | +0.22(+1.81%) |
Apr 26, 2018 | 12.16 | 12.37 | 12.15 | 12.29 | 702,290 | +0.15(+1.20%) |
Apr 25, 2018 | 12.13 | 12.20 | 12.02 | 12.15 | 1,047,623 | -0.01(-0.06%) |
Apr 24, 2018 | 12.05 | 12.16 | 12.00 | 12.16 | 1,341,386 | +0.12(+0.98%) |
Apr 23, 2018 | 12.00 | 12.12 | 11.95 | 12.04 | 1,309,448 | +0.05(+0.41%) |
Apr 20, 2018 | 12.09 | 12.13 | 11.95 | 11.99 | 1,290,736 | -0.03(-0.29%) |
Apr 19, 2018 | 12.20 | 12.21 | 11.96 | 12.02 | 1,282,305 | -0.19(-1.59%) |
Apr 18, 2018 | 12.36 | 12.40 | 12.20 | 12.22 | 1,306,044 | -0.10(-0.85%) |
Apr 17, 2018 | 12.18 | 12.38 | 12.12 | 12.32 | 1,744,786 | +0.19(+1.55%) |
Apr 16, 2018 | 12.09 | 12.16 | 11.99 | 12.13 | 1,745,382 | +0.08(+0.63%) |
Apr 13, 2018 | 12.05 | 12.08 | 11.99 | 12.06 | 1,662,251 | +0.03(+0.23%) |
Apr 12, 2018 | 12.21 | 12.22 | 11.99 | 12.03 | 1,151,120 | -0.18(-1.48%) |
Apr 11, 2018 | 12.21 | 12.33 | 12.19 | 12.21 | 1,194,729 | -0.01(-0.06%) |
Apr 10, 2018 | 12.26 | 12.26 | 12.11 | 12.22 | 1,386,180 | +0.03(+0.23%) |
Apr 09, 2018 | 12.26 | 12.34 | 12.18 | 12.19 | 1,805,387 | -0.08(-0.62%) |
Apr 06, 2018 | 12.34 | 12.41 | 12.23 | 12.27 | 2,367,794 | -0.07(-0.56%) |
Apr 05, 2018 | 12.38 | 12.45 | 12.27 | 12.34 | 1,366,106 | -0.03(-0.28%) |
Apr 04, 2018 | 12.25 | 12.43 | 12.18 | 12.37 | 2,270,375 | +0.06(+0.45%) |
Apr 03, 2018 | 12.19 | 12.39 | 12.12 | 12.31 | 2,431,081 | +0.16(+1.31%) |
Apr 02, 2018 | 12.22 | 12.37 | 12.04 | 12.16 | 2,233,935 | -0.06(-0.51%) |
Mar 29, 2018 | 12.22 | 12.22 | 12.22 | 0 | -0.06(-0.51%) | |
Mar 28, 2018 | 11.97 | 12.31 | 11.97 | 12.28 | 1,941,279 | +0.37(+3.09%) |
Mar 27, 2018 | 11.84 | 12.07 | 11.72 | 11.91 | 1,501,468 | +0.08(+0.65%) |
Mar 26, 2018 | 11.75 | 11.85 | 11.70 | 11.84 | 2,047,514 | +0.18(+1.55%) |
Mar 23, 2018 | 12.21 | 12.27 | 11.59 | 11.65 | 2,761,608 | -0.56(-4.60%) |
Mar 22, 2018 | 12.16 | 12.53 | 12.16 | 12.22 | 3,373,874 | -0.01(-0.06%) |
Mar 21, 2018 | 12.33 | 12.34 | 12.13 | 12.22 | 2,391,466 | -0.11(-0.90%) |
Mar 20, 2018 | 12.35 | 12.47 | 12.27 | 12.34 | 2,073,598 | -0.03(-0.22%) |
Mar 19, 2018 | 12.38 | 12.42 | 12.21 | 12.36 | 2,359,801 | -0.06(-0.45%) |
Mar 16, 2018 | 12.25 | 12.50 | 12.21 | 12.42 | 5,552,741 | +0.17(+1.42%) |
Mar 15, 2018 | 12.25 | 12.27 | 12.13 | 12.25 | 3,088,914 | +0.06(+0.51%) |
Mar 14, 2018 | 12.25 | 12.28 | 12.14 | 12.18 | 2,144,348 | -0.07(-0.57%) |
Mar 13, 2018 | 12.39 | 12.43 | 12.05 | 12.25 | 3,427,430 | -0.24(-1.89%) |
Mar 12, 2018 | 12.45 | 12.53 | 12.37 | 12.49 | 2,192,609 | +0.03(+0.28%) |
Mar 09, 2018 | 12.47 | 12.47 | 12.32 | 12.45 | 1,730,952 | +0.03(+0.28%) |
Mar 08, 2018 | 12.48 | 12.48 | 12.35 | 12.42 | 1,789,730 | -0.01(-0.11%) |
Mar 07, 2018 | 12.47 | 12.32 | 12.43 | 2,452,098 | +0.03(+0.28%) | |
Mar 06, 2018 | 12.38 | 12.45 | 12.26 | 12.40 | 2,144,096 | +0.01(+0.11%) |
Mar 05, 2018 | 12.28 | 12.47 | 12.28 | 12.38 | 2,426,582 | +0.06(+0.45%) |
Mar 02, 2018 | 12.44 | 12.45 | 12.23 | 12.33 | 1,706,385 | -0.14(-1.11%) |
Mar 01, 2018 | 12.42 | 12.59 | 12.38 | 12.47 | 1,976,646 | -0.01(-0.06%) |
Feb 28, 2018 | 12.44 | 12.63 | 12.41 | 12.47 | 2,487,835 | +0.10(+0.79%) |
Feb 27, 2018 | 12.68 | 12.76 | 12.35 | 12.38 | 2,395,709 | -0.28(-2.20%) |
Feb 26, 2018 | 12.71 | 12.76 | 12.60 | 12.66 | 1,965,507 | -0.03(-0.27%) |
Feb 23, 2018 | 12.53 | 12.70 | 12.48 | 12.69 | 2,246,688 | +0.23(+1.84%) |
Feb 22, 2018 | 12.62 | 12.46 | 1,845,066 | +0.08(+0.62%) | ||
Feb 21, 2018 | 12.59 | 12.69 | 12.38 | 12.38 | 2,171,237 | -0.20(-1.58%) |
Feb 20, 2018 | 12.74 | 12.86 | 12.58 | 12.58 | 2,026,334 | -0.21(-1.61%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.10(+0.81%) | |
Feb 15, 2018 | 12.58 | 12.73 | 12.55 | 12.69 | 1,730,428 | +0.21(+1.65%) |
Feb 14, 2018 | 12.42 | 12.53 | 12.31 | 12.48 | 2,219,974 | -0.05(-0.44%) |
Feb 13, 2018 | 12.36 | 12.58 | 12.25 | 12.54 | 2,412,627 | +0.18(+1.44%) |
Feb 12, 2018 | 12.42 | 12.42 | 11.98 | 12.36 | 3,314,141 | -0.04(-0.33%) |
Feb 09, 2018 | 12.05 | 12.49 | 12.03 | 12.40 | 4,140,344 | +0.41(+3.38%) |
Feb 08, 2018 | 12.78 | 12.78 | 11.99 | 11.99 | 2,671,389 | -0.56(-4.48%) |
Feb 07, 2018 | 12.60 | 12.66 | 12.54 | 12.56 | 1,768,799 | -0.05(-0.44%) |
Feb 06, 2018 | 12.61 | 12.67 | 12.36 | 12.61 | 3,097,622 | -0.26(-2.03%) |
Feb 05, 2018 | 13.02 | 13.11 | 12.64 | 12.87 | 1,755,055 | -0.18(-1.37%) |
Feb 02, 2018 | 13.08 | 13.21 | 12.93 | 13.05 | 1,998,320 | -0.10(-0.73%) |