Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.60 | 11.81 | 11.60 | 11.78 | 30,914 | -0.07(-0.59%) |
Apr 27, 2018 | 11.81 | 11.88 | 11.72 | 11.85 | 110,622 | -0.13(-1.09%) |
Apr 26, 2018 | 12.03 | 12.03 | 11.77 | 11.98 | 39,554 | -0.02(-0.17%) |
Apr 25, 2018 | 11.93 | 12.01 | 11.92 | 12.00 | 46,414 | -0.11(-0.87%) |
Apr 24, 2018 | 12.22 | 12.22 | 12.07 | 12.11 | 394,234 | -0.08(-0.66%) |
Apr 23, 2018 | 12.15 | 12.20 | 12.11 | 12.19 | 409,488 | -0.12(-1.02%) |
Apr 20, 2018 | 12.31 | 12.40 | 12.31 | 12.31 | 22,190 | -0.28(-2.19%) |
Apr 19, 2018 | 12.65 | 12.67 | 12.56 | 12.59 | 21,632 | -0.01(-0.12%) |
Apr 18, 2018 | 12.50 | 12.62 | 12.50 | 12.60 | 33,396 | +0.07(+0.56%) |
Apr 17, 2018 | 12.48 | 12.56 | 12.33 | 12.53 | 38,547 | -0.32(-2.49%) |
Apr 16, 2018 | 12.73 | 12.85 | 12.72 | 12.85 | 98,490 | +0.28(+2.19%) |
Apr 13, 2018 | 12.58 | 12.61 | 12.55 | 12.57 | 53,833 | -0.21(-1.60%) |
Apr 12, 2018 | 12.75 | 12.80 | 12.73 | 12.78 | 25,776 | +0.00(+0.00%) |
Apr 11, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 45,428 | +0.02(+0.20%) |
Apr 10, 2018 | 12.69 | 12.80 | 12.60 | 12.76 | 33,727 | +0.16(+1.23%) |
Apr 09, 2018 | 12.50 | 12.68 | 12.50 | 12.60 | 34,370 | +0.22(+1.78%) |
Apr 06, 2018 | 12.41 | 12.46 | 12.35 | 12.38 | 45,013 | +0.09(+0.73%) |
Apr 05, 2018 | 12.10 | 12.33 | 12.10 | 12.29 | 40,627 | +0.22(+1.82%) |
Apr 04, 2018 | 11.98 | 12.07 | 11.87 | 12.07 | 70,757 | -0.14(-1.19%) |
Apr 03, 2018 | 12.27 | 12.28 | 12.12 | 12.21 | 318,043 | -0.04(-0.29%) |
Apr 02, 2018 | 12.44 | 12.52 | 12.19 | 12.25 | 304,313 | -0.10(-0.81%) |
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.01(-0.08%) | |
Mar 28, 2018 | 12.43 | 12.43 | 12.33 | 12.36 | 54,934 | +0.02(+0.16%) |
Mar 27, 2018 | 12.55 | 12.55 | 12.31 | 12.34 | 42,955 | -0.17(-1.36%) |
Mar 26, 2018 | 12.49 | 12.54 | 12.38 | 12.51 | 22,460 | +0.33(+2.75%) |
Mar 23, 2018 | 12.45 | 12.48 | 12.16 | 12.18 | 54,059 | -0.23(-1.89%) |
Mar 22, 2018 | 12.61 | 12.61 | 12.41 | 12.41 | 35,202 | -0.23(-1.86%) |
Mar 21, 2018 | 12.64 | 12.70 | 12.60 | 12.64 | 39,145 | -0.12(-0.98%) |
Mar 20, 2018 | 12.75 | 12.80 | 12.70 | 12.77 | 72,332 | +0.08(+0.67%) |
Mar 19, 2018 | 12.79 | 12.84 | 12.63 | 12.69 | 257,071 | -0.10(-0.82%) |
Mar 16, 2018 | 12.84 | 12.90 | 12.74 | 12.79 | 32,947 | -0.14(-1.08%) |
Mar 15, 2018 | 12.84 | 12.97 | 12.82 | 12.93 | 118,986 | +0.09(+0.70%) |
Mar 14, 2018 | 12.87 | 12.87 | 12.76 | 12.84 | 18,134 | +0.03(+0.23%) |
Mar 13, 2018 | 12.95 | 12.96 | 12.75 | 12.81 | 46,851 | -0.05(-0.39%) |
Mar 12, 2018 | 12.92 | 12.96 | 12.80 | 12.86 | 174,660 | -0.24(-1.83%) |
Mar 09, 2018 | 12.98 | 13.11 | 12.97 | 13.10 | 100,158 | +0.03(+0.23%) |
Mar 08, 2018 | 13.10 | 13.13 | 12.93 | 13.07 | 510,995 | +0.01(+0.04%) |
Mar 07, 2018 | 13.22 | 13.29 | 12.96 | 13.06 | 164,589 | +1.29(+10.91%) |
Mar 06, 2018 | 11.89 | 11.89 | 11.58 | 11.78 | 40,926 | +0.13(+1.12%) |
Mar 05, 2018 | 11.46 | 11.65 | 11.43 | 11.65 | 126,702 | +0.03(+0.22%) |
Mar 02, 2018 | 11.43 | 11.67 | 11.38 | 11.62 | 831,499 | +0.17(+1.48%) |
Mar 01, 2018 | 11.58 | 11.60 | 11.37 | 11.46 | 83,726 | -0.23(-2.01%) |
Feb 28, 2018 | 11.92 | 11.92 | 11.68 | 11.69 | 15,348 | -0.30(-2.50%) |
Feb 27, 2018 | 12.02 | 12.04 | 11.94 | 11.99 | 26,048 | -0.07(-0.62%) |
Feb 26, 2018 | 12.01 | 12.10 | 11.82 | 12.06 | 50,695 | +0.19(+1.60%) |
Feb 23, 2018 | 11.82 | 11.90 | 11.81 | 11.88 | 32,603 | +0.04(+0.30%) |
Feb 22, 2018 | 11.78 | 11.87 | 11.76 | 11.84 | 25,987 | +0.02(+0.17%) |
Feb 21, 2018 | 11.90 | 11.99 | 11.82 | 11.82 | 34,261 | -0.07(-0.59%) |
Feb 20, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 63,395 | +0.05(+0.42%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.23(-1.91%) | |
Feb 15, 2018 | 11.93 | 12.08 | 11.92 | 12.07 | 28,623 | +0.36(+3.07%) |
Feb 14, 2018 | 11.53 | 11.72 | 11.52 | 11.71 | 22,367 | +0.03(+0.21%) |
Feb 13, 2018 | 11.68 | 11.72 | 11.66 | 11.69 | 32,961 | +0.06(+0.54%) |
Feb 12, 2018 | 11.63 | 11.65 | 11.58 | 11.62 | 30,342 | +0.19(+1.68%) |
Feb 09, 2018 | 11.48 | 11.49 | 11.27 | 11.43 | 121,403 | -0.09(-0.78%) |
Feb 08, 2018 | 11.77 | 11.77 | 11.52 | 11.52 | 27,494 | -0.12(-1.03%) |
Feb 07, 2018 | 11.67 | 11.75 | 11.61 | 11.64 | 68,229 | -0.14(-1.19%) |
Feb 06, 2018 | 11.58 | 11.81 | 11.54 | 11.78 | 175,698 | -0.02(-0.17%) |
Feb 05, 2018 | 11.97 | 11.97 | 11.75 | 11.80 | 117,846 | -0.50(-4.07%) |
Feb 02, 2018 | 12.45 | 12.46 | 12.30 | 12.30 | 81,044 | -0.28(-2.23%) |