Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.18 | 12.18 | 12.01 | 12.03 | 671,407 | -0.07(-0.62%) |
Apr 27, 2018 | 12.02 | 12.16 | 12.00 | 12.11 | 310,131 | +0.07(+0.62%) |
Apr 26, 2018 | 12.16 | 12.16 | 11.96 | 12.03 | 746,268 | -0.08(-0.69%) |
Apr 25, 2018 | 12.07 | 12.16 | 11.97 | 12.11 | 753,284 | +0.00(+0.00%) |
Apr 24, 2018 | 12.08 | 12.12 | 12.01 | 12.11 | 599,409 | +0.06(+0.48%) |
Apr 23, 2018 | 12.19 | 12.21 | 11.99 | 12.06 | 598,144 | -0.10(-0.82%) |
Apr 20, 2018 | 12.14 | 12.29 | 12.14 | 12.16 | 499,775 | -0.03(-0.27%) |
Apr 19, 2018 | 12.21 | 12.24 | 12.11 | 12.19 | 698,420 | -0.02(-0.20%) |
Apr 18, 2018 | 12.27 | 12.28 | 12.18 | 12.21 | 508,361 | -0.02(-0.20%) |
Apr 17, 2018 | 12.21 | 12.27 | 12.11 | 12.24 | 798,798 | +0.10(+0.82%) |
Apr 16, 2018 | 12.06 | 12.23 | 12.00 | 12.14 | 942,877 | +0.17(+1.46%) |
Apr 13, 2018 | 11.92 | 12.04 | 11.83 | 11.97 | 953,239 | +0.12(+1.05%) |
Apr 12, 2018 | 11.85 | 11.96 | 11.52 | 11.84 | 1,439,054 | +0.51(+4.47%) |
Apr 11, 2018 | 11.06 | 11.39 | 11.03 | 11.33 | 727,520 | +0.19(+1.72%) |
Apr 10, 2018 | 11.27 | 11.28 | 11.10 | 11.14 | 742,686 | -0.07(-0.59%) |
Apr 09, 2018 | 11.33 | 11.36 | 11.21 | 11.21 | 715,609 | -0.12(-1.03%) |
Apr 06, 2018 | 11.32 | 11.48 | 11.29 | 11.33 | 892,195 | -0.04(-0.37%) |
Apr 05, 2018 | 11.49 | 11.49 | 11.35 | 11.37 | 1,118,552 | -0.09(-0.80%) |
Apr 04, 2018 | 11.39 | 11.48 | 11.31 | 11.46 | 1,183,217 | -0.02(-0.14%) |
Apr 03, 2018 | 11.24 | 11.61 | 11.18 | 11.47 | 890,751 | +0.27(+2.45%) |
Apr 02, 2018 | 11.30 | 11.36 | 11.08 | 11.20 | 1,217,015 | -0.11(-0.96%) |
Mar 29, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.92 | 11.35 | 10.91 | 11.31 | 1,309,075 | +0.50(+4.61%) |
Mar 27, 2018 | 10.83 | 10.93 | 10.64 | 10.81 | 684,559 | +0.01(+0.08%) |
Mar 26, 2018 | 10.82 | 10.84 | 10.64 | 10.80 | 680,880 | +0.09(+0.85%) |
Mar 23, 2018 | 10.97 | 10.97 | 10.70 | 10.71 | 967,112 | -0.27(-2.42%) |
Mar 22, 2018 | 10.99 | 11.20 | 10.96 | 10.98 | 1,039,392 | -0.12(-1.05%) |
Mar 21, 2018 | 11.15 | 11.16 | 10.99 | 11.09 | 792,105 | -0.04(-0.37%) |
Mar 20, 2018 | 11.14 | 11.26 | 11.09 | 11.13 | 414,080 | -0.02(-0.15%) |
Mar 19, 2018 | 11.29 | 11.37 | 11.04 | 11.15 | 817,707 | -0.15(-1.32%) |
Mar 16, 2018 | 11.18 | 11.33 | 11.14 | 11.30 | 1,450,164 | +0.12(+1.11%) |
Mar 15, 2018 | 11.21 | 11.27 | 11.09 | 11.18 | 461,084 | -0.01(-0.07%) |
Mar 14, 2018 | 11.24 | 11.25 | 11.14 | 11.18 | 524,790 | -0.03(-0.30%) |
Mar 13, 2018 | 11.21 | 11.27 | 11.15 | 11.22 | 1,190,022 | +0.06(+0.52%) |
Mar 12, 2018 | 11.03 | 11.17 | 10.98 | 11.16 | 772,763 | +0.13(+1.21%) |
Mar 09, 2018 | 10.89 | 11.04 | 10.78 | 11.03 | 1,261,788 | +0.22(+2.00%) |
Mar 08, 2018 | 10.96 | 10.98 | 10.74 | 10.81 | 882,561 | -0.12(-1.06%) |
Mar 07, 2018 | 10.98 | 10.93 | 1,444,951 | +0.09(+0.84%) | ||
Mar 06, 2018 | 10.78 | 10.87 | 10.71 | 10.84 | 827,710 | +0.06(+0.54%) |
Mar 05, 2018 | 10.67 | 10.82 | 10.64 | 10.78 | 1,133,305 | +0.08(+0.78%) |
Mar 02, 2018 | 10.67 | 10.84 | 10.63 | 10.69 | 1,082,772 | -0.06(-0.54%) |
Mar 01, 2018 | 10.92 | 10.98 | 10.61 | 10.75 | 1,293,045 | -0.19(-1.75%) |
Feb 28, 2018 | 11.22 | 11.25 | 10.91 | 10.94 | 1,409,038 | -0.24(-2.15%) |
Feb 27, 2018 | 11.41 | 11.48 | 11.08 | 11.18 | 2,092,666 | -0.30(-2.60%) |
Feb 26, 2018 | 11.57 | 11.64 | 11.39 | 11.48 | 2,039,277 | -0.19(-1.64%) |
Feb 23, 2018 | 11.71 | 11.77 | 11.60 | 11.67 | 560,477 | +0.01(+0.07%) |
Feb 22, 2018 | 11.67 | 822,920 | +0.12(+1.08%) | |||
Feb 21, 2018 | 11.62 | 11.82 | 11.52 | 11.54 | 899,475 | -0.25(-2.11%) |
Feb 20, 2018 | 11.97 | 11.99 | 11.72 | 11.79 | 576,476 | -0.20(-1.66%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Feb 15, 2018 | 11.87 | 11.92 | 11.82 | 11.92 | 580,900 | +0.09(+0.77%) |
Feb 14, 2018 | 11.65 | 11.84 | 11.63 | 11.83 | 551,458 | +0.02(+0.21%) |
Feb 13, 2018 | 11.86 | 11.81 | 618,250 | +0.00(+0.00%) | ||
Feb 12, 2018 | 11.85 | 11.91 | 11.46 | 11.81 | 966,747 | -0.02(-0.21%) |
Feb 09, 2018 | 11.57 | 11.95 | 11.44 | 11.83 | 976,834 | +0.34(+2.93%) |
Feb 08, 2018 | 11.90 | 11.90 | 11.49 | 11.50 | 1,110,735 | -0.40(-3.38%) |
Feb 07, 2018 | 11.97 | 12.13 | 11.90 | 11.90 | 730,475 | -0.11(-0.89%) |
Feb 06, 2018 | 11.64 | 12.09 | 11.51 | 12.00 | 1,544,912 | -0.07(-0.61%) |
Feb 05, 2018 | 12.40 | 12.45 | 11.88 | 12.08 | 565,465 | -0.39(-3.16%) |
Feb 02, 2018 | 12.56 | 12.64 | 12.41 | 12.47 | 1,131,161 | -0.16(-1.30%) |