Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.58 | 12.61 | 12.13 | 12.19 | 106,731 | -0.36(-2.87%) |
Apr 27, 2018 | 12.72 | 12.90 | 12.48 | 12.55 | 96,010 | -0.18(-1.38%) |
Apr 26, 2018 | 12.64 | 12.83 | 12.42 | 12.72 | 51,140 | +0.12(+0.97%) |
Apr 25, 2018 | 12.46 | 12.64 | 12.37 | 12.60 | 75,047 | +0.11(+0.84%) |
Apr 24, 2018 | 12.68 | 12.74 | 12.36 | 12.50 | 142,646 | -0.17(-1.32%) |
Apr 23, 2018 | 12.88 | 12.88 | 12.58 | 12.66 | 59,627 | -0.25(-1.90%) |
Apr 20, 2018 | 12.94 | 13.00 | 12.80 | 12.91 | 65,097 | -0.08(-0.61%) |
Apr 19, 2018 | 12.86 | 13.09 | 12.79 | 12.99 | 137,526 | +0.15(+1.16%) |
Apr 18, 2018 | 12.78 | 13.01 | 12.77 | 12.84 | 230,618 | +0.06(+0.48%) |
Apr 17, 2018 | 12.69 | 12.97 | 12.55 | 12.78 | 172,886 | +0.18(+1.39%) |
Apr 16, 2018 | 12.43 | 12.68 | 12.31 | 12.60 | 179,918 | +0.26(+2.13%) |
Apr 13, 2018 | 12.39 | 12.39 | 12.26 | 12.34 | 159,919 | -0.10(-0.78%) |
Apr 12, 2018 | 12.54 | 12.55 | 12.38 | 12.43 | 96,900 | -0.04(-0.35%) |
Apr 11, 2018 | 12.29 | 12.60 | 12.14 | 12.48 | 194,008 | +0.18(+1.43%) |
Apr 10, 2018 | 12.20 | 12.35 | 12.08 | 12.30 | 154,199 | +0.25(+2.04%) |
Apr 09, 2018 | 12.15 | 12.22 | 11.86 | 12.06 | 105,259 | -0.04(-0.36%) |
Apr 06, 2018 | 12.54 | 12.60 | 12.01 | 12.10 | 130,720 | -0.56(-4.43%) |
Apr 05, 2018 | 12.44 | 12.75 | 12.38 | 12.66 | 194,331 | +0.25(+1.98%) |
Apr 04, 2018 | 12.14 | 12.43 | 12.14 | 12.42 | 158,008 | +0.07(+0.57%) |
Apr 03, 2018 | 12.18 | 12.43 | 12.06 | 12.35 | 143,480 | +0.24(+1.96%) |
Apr 02, 2018 | 12.23 | 12.60 | 11.87 | 12.11 | 288,345 | -0.14(-1.15%) |
Mar 29, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.27(+2.27%) | |
Mar 28, 2018 | 12.78 | 13.34 | 11.88 | 11.98 | 678,081 | -0.06(-0.51%) |
Mar 27, 2018 | 12.33 | 12.38 | 11.99 | 12.04 | 245,409 | -0.32(-2.56%) |
Mar 26, 2018 | 12.20 | 12.36 | 11.86 | 12.36 | 247,952 | +0.39(+3.22%) |
Mar 23, 2018 | 12.62 | 13.04 | 11.87 | 11.97 | 432,939 | -0.32(-2.64%) |
Mar 22, 2018 | 12.37 | 12.66 | 12.06 | 12.29 | 274,158 | -0.22(-1.75%) |
Mar 21, 2018 | 13.06 | 13.14 | 12.29 | 12.51 | 800,685 | +0.64(+5.39%) |
Mar 20, 2018 | 12.08 | 12.26 | 11.66 | 11.87 | 251,202 | -0.23(-1.88%) |
Mar 19, 2018 | 12.24 | 12.33 | 12.00 | 12.10 | 204,798 | -0.15(-1.22%) |
Mar 16, 2018 | 11.99 | 12.28 | 11.85 | 12.25 | 322,165 | +0.26(+2.19%) |
Mar 15, 2018 | 12.34 | 12.48 | 11.96 | 11.99 | 199,589 | -0.29(-2.36%) |
Mar 14, 2018 | 12.32 | 12.51 | 11.97 | 12.28 | 204,454 | +0.01(+0.07%) |
Mar 13, 2018 | 12.60 | 12.66 | 12.23 | 12.27 | 119,574 | -0.28(-2.24%) |
Mar 12, 2018 | 12.41 | 12.69 | 12.35 | 12.55 | 83,916 | +0.13(+1.06%) |
Mar 09, 2018 | 12.17 | 12.56 | 11.97 | 12.42 | 143,646 | +0.32(+2.68%) |
Mar 08, 2018 | 12.07 | 12.28 | 11.94 | 12.09 | 80,916 | +0.03(+0.22%) |
Mar 07, 2018 | 12.14 | 12.07 | 69,762 | +0.18(+1.48%) | ||
Mar 06, 2018 | 11.73 | 12.13 | 11.73 | 11.89 | 184,005 | +0.27(+2.34%) |
Mar 05, 2018 | 11.45 | 11.65 | 11.36 | 11.62 | 129,181 | +0.11(+0.99%) |
Mar 02, 2018 | 11.54 | 11.66 | 11.29 | 11.50 | 161,085 | -0.11(-0.91%) |
Mar 01, 2018 | 11.71 | 11.82 | 11.49 | 11.61 | 196,911 | -0.14(-1.19%) |
Feb 28, 2018 | 12.43 | 12.44 | 11.75 | 11.75 | 244,096 | -0.63(-5.10%) |
Feb 27, 2018 | 12.54 | 12.75 | 12.27 | 12.38 | 161,311 | -0.13(-1.05%) |
Feb 26, 2018 | 12.75 | 12.82 | 12.45 | 12.51 | 144,123 | -0.22(-1.72%) |
Feb 23, 2018 | 12.67 | 12.83 | 12.54 | 12.73 | 133,296 | +0.11(+0.83%) |
Feb 22, 2018 | 12.60 | 12.63 | 133,549 | -0.05(-0.41%) | ||
Feb 21, 2018 | 12.60 | 12.85 | 12.60 | 12.68 | 122,936 | +0.13(+1.05%) |
Feb 20, 2018 | 12.56 | 12.78 | 12.43 | 12.55 | 90,361 | -0.10(-0.76%) |
Feb 16, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.74 | 12.80 | 12.63 | 12.64 | 1,268,337 | -0.04(-0.35%) |
Feb 14, 2018 | 12.64 | 12.90 | 12.48 | 12.69 | 161,696 | -0.01(-0.07%) |
Feb 13, 2018 | 12.74 | 12.88 | 12.61 | 12.70 | 100,344 | -0.13(-1.03%) |
Feb 12, 2018 | 12.73 | 12.90 | 12.54 | 12.83 | 157,387 | +0.17(+1.32%) |
Feb 09, 2018 | 12.52 | 12.75 | 12.34 | 12.66 | 238,039 | +0.24(+1.91%) |
Feb 08, 2018 | 12.98 | 12.98 | 12.42 | 12.43 | 96,493 | -0.51(-3.93%) |
Feb 07, 2018 | 13.10 | 13.41 | 12.93 | 12.93 | 126,785 | -0.19(-1.47%) |
Feb 06, 2018 | 12.77 | 13.17 | 12.65 | 13.13 | 198,025 | -0.01(-0.10%) |
Feb 05, 2018 | 12.95 | 13.41 | 12.80 | 13.14 | 287,285 | -0.38(-2.82%) |
Feb 02, 2018 | 14.03 | 14.07 | 13.46 | 13.52 | 192,522 | -0.62(-4.40%) |