Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.49 | 11.59 | 11.49 | 11.50 | 63,772 | -0.03(-0.23%) |
Apr 27, 2018 | 11.50 | 11.53 | 11.40 | 11.53 | 143,172 | +0.06(+0.51%) |
Apr 26, 2018 | 11.50 | 11.54 | 11.47 | 11.47 | 134,248 | -0.01(-0.05%) |
Apr 25, 2018 | 11.54 | 11.57 | 11.46 | 11.48 | 115,583 | -0.11(-0.96%) |
Apr 24, 2018 | 11.66 | 11.66 | 11.53 | 11.59 | 93,102 | +0.00(+0.00%) |
Apr 23, 2018 | 11.64 | 11.64 | 11.53 | 11.59 | 49,927 | -0.02(-0.17%) |
Apr 20, 2018 | 11.54 | 11.62 | 11.52 | 11.61 | 53,271 | +0.01(+0.06%) |
Apr 19, 2018 | 11.68 | 11.68 | 11.53 | 11.60 | 86,408 | -0.09(-0.78%) |
Apr 18, 2018 | 11.55 | 11.70 | 11.55 | 11.69 | 60,771 | +0.12(+1.07%) |
Apr 17, 2018 | 11.48 | 11.65 | 11.48 | 11.57 | 68,396 | +0.10(+0.91%) |
Apr 16, 2018 | 11.63 | 11.68 | 11.45 | 11.46 | 117,528 | -0.06(-0.56%) |
Apr 13, 2018 | 11.53 | 11.57 | 11.45 | 11.53 | 70,843 | +0.00(+0.00%) |
Apr 12, 2018 | 11.53 | 11.56 | 11.46 | 11.53 | 65,485 | +0.04(+0.34%) |
Apr 11, 2018 | 11.45 | 11.54 | 11.45 | 11.49 | 95,696 | -0.02(-0.17%) |
Apr 10, 2018 | 11.39 | 11.52 | 11.39 | 11.51 | 64,848 | +0.18(+1.60%) |
Apr 09, 2018 | 11.27 | 11.42 | 11.27 | 11.33 | 65,081 | +0.08(+0.69%) |
Apr 06, 2018 | 11.24 | 11.32 | 11.21 | 11.25 | 202,517 | -0.06(-0.52%) |
Apr 05, 2018 | 11.23 | 11.46 | 11.23 | 11.31 | 255,302 | +0.11(+0.99%) |
Apr 04, 2018 | 11.28 | 11.38 | 11.04 | 11.20 | 87,547 | -0.21(-1.88%) |
Apr 03, 2018 | 11.40 | 11.48 | 11.35 | 11.41 | 72,720 | +0.01(+0.06%) |
Apr 02, 2018 | 11.66 | 11.67 | 11.38 | 11.41 | 45,747 | -0.19(-1.62%) |
Mar 29, 2018 | 11.59 | 11.59 | 11.59 | 0 | -0.14(-1.21%) | |
Mar 28, 2018 | 11.41 | 11.74 | 11.32 | 11.73 | 94,530 | +0.37(+3.29%) |
Mar 27, 2018 | 11.59 | 11.62 | 11.34 | 11.36 | 137,686 | -0.25(-2.17%) |
Mar 26, 2018 | 11.41 | 11.62 | 11.41 | 11.61 | 101,978 | +0.29(+2.56%) |
Mar 23, 2018 | 11.40 | 11.57 | 11.32 | 11.32 | 187,185 | -0.08(-0.73%) |
Mar 22, 2018 | 11.61 | 11.61 | 11.40 | 11.41 | 59,493 | -0.25(-2.16%) |
Mar 21, 2018 | 11.62 | 11.67 | 11.61 | 11.66 | 42,070 | -0.01(-0.11%) |
Mar 20, 2018 | 11.72 | 11.83 | 11.67 | 11.67 | 41,662 | -0.08(-0.71%) |
Mar 19, 2018 | 11.74 | 11.79 | 11.69 | 11.75 | 35,574 | -0.04(-0.33%) |
Mar 16, 2018 | 11.77 | 11.88 | 11.74 | 11.79 | 72,459 | +0.03(+0.27%) |
Mar 15, 2018 | 11.77 | 11.85 | 11.74 | 11.76 | 67,096 | -0.03(-0.22%) |
Mar 14, 2018 | 11.90 | 12.09 | 11.77 | 11.79 | 34,720 | -0.03(-0.27%) |
Mar 13, 2018 | 11.92 | 11.92 | 11.80 | 11.82 | 49,935 | -0.04(-0.33%) |
Mar 12, 2018 | 11.92 | 11.92 | 11.83 | 11.86 | 71,009 | -0.04(-0.33%) |
Mar 09, 2018 | 11.81 | 11.95 | 11.81 | 11.90 | 67,816 | +0.12(+0.99%) |
Mar 08, 2018 | 11.66 | 11.79 | 11.66 | 11.78 | 69,615 | +0.17(+1.44%) |
Mar 07, 2018 | 11.62 | 11.61 | 91,037 | +0.03(+0.28%) | ||
Mar 06, 2018 | 11.59 | 11.65 | 11.57 | 11.58 | 63,749 | +0.06(+0.56%) |
Mar 05, 2018 | 11.54 | 11.59 | 11.40 | 11.52 | 201,485 | -0.10(-0.89%) |
Mar 02, 2018 | 11.68 | 11.68 | 11.54 | 11.62 | 80,391 | -0.12(-0.99%) |
Mar 01, 2018 | 11.97 | 11.99 | 11.69 | 11.73 | 97,484 | -0.26(-2.14%) |
Feb 28, 2018 | 12.02 | 12.03 | 11.98 | 11.99 | 44,534 | +0.00(+0.00%) |
Feb 27, 2018 | 12.09 | 12.13 | 11.99 | 11.99 | 48,140 | -0.19(-1.53%) |
Feb 26, 2018 | 12.06 | 12.20 | 12.06 | 12.18 | 61,184 | +0.17(+1.44%) |
Feb 23, 2018 | 11.99 | 12.03 | 11.98 | 12.00 | 82,207 | +0.02(+0.16%) |
Feb 22, 2018 | 11.98 | 11.99 | 68,234 | -0.04(-0.37%) | ||
Feb 21, 2018 | 12.03 | 12.09 | 12.00 | 12.03 | 87,080 | +0.03(+0.27%) |
Feb 20, 2018 | 12.08 | 12.08 | 11.99 | 12.00 | 59,209 | -0.10(-0.79%) |
Feb 16, 2018 | 12.09 | 12.09 | 12.09 | 0 | +0.04(+0.32%) | |
Feb 15, 2018 | 12.07 | 12.15 | 12.00 | 12.06 | 110,734 | +0.12(+0.97%) |
Feb 14, 2018 | 11.86 | 11.95 | 11.86 | 11.94 | 107,561 | -0.04(-0.37%) |
Feb 13, 2018 | 11.78 | 12.01 | 11.78 | 11.99 | 95,209 | +0.22(+1.85%) |
Feb 12, 2018 | 11.56 | 11.78 | 11.49 | 11.77 | 98,311 | +0.24(+2.06%) |
Feb 09, 2018 | 11.75 | 11.79 | 11.29 | 11.53 | 138,645 | -0.22(-1.85%) |
Feb 08, 2018 | 12.04 | 12.04 | 11.75 | 11.75 | 77,814 | -0.27(-2.24%) |
Feb 07, 2018 | 11.98 | 11.98 | 11.97 | 12.02 | 108,144 | +0.04(+0.37%) |
Feb 06, 2018 | 11.59 | 11.98 | 10.72 | 11.97 | 279,456 | +0.13(+1.08%) |
Feb 05, 2018 | 12.40 | 12.40 | 11.84 | 11.84 | 135,810 | -0.58(-4.64%) |
Feb 02, 2018 | 12.66 | 12.66 | 12.37 | 12.42 | 120,715 | -0.29(-2.32%) |