Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.58 | 12.61 | 12.53 | 12.55 | 145,333 | -0.03(-0.22%) |
Apr 27, 2018 | 12.53 | 12.61 | 12.49 | 12.58 | 154,001 | +0.01(+0.11%) |
Apr 26, 2018 | 12.52 | 12.57 | 12.49 | 12.56 | 189,595 | +0.07(+0.55%) |
Apr 25, 2018 | 12.47 | 12.49 | 12.42 | 12.49 | 171,581 | +0.04(+0.33%) |
Apr 24, 2018 | 12.47 | 12.53 | 12.44 | 12.45 | 209,266 | -0.03(-0.22%) |
Apr 23, 2018 | 12.48 | 12.54 | 12.47 | 12.48 | 202,000 | +0.01(+0.06%) |
Apr 20, 2018 | 12.47 | 12.56 | 12.46 | 12.47 | 125,902 | -0.04(-0.30%) |
Apr 19, 2018 | 12.53 | 12.58 | 12.47 | 12.51 | 320,972 | -0.06(-0.49%) |
Apr 18, 2018 | 12.56 | 12.63 | 12.54 | 12.57 | 213,532 | +0.02(+0.16%) |
Apr 17, 2018 | 12.47 | 12.59 | 12.47 | 12.55 | 170,466 | +0.03(+0.28%) |
Apr 16, 2018 | 12.45 | 12.52 | 12.39 | 12.52 | 111,554 | +0.14(+1.11%) |
Apr 13, 2018 | 12.39 | 12.41 | 12.34 | 12.38 | 139,375 | +0.01(+0.06%) |
Apr 12, 2018 | 12.47 | 12.47 | 12.35 | 12.37 | 182,492 | -0.05(-0.39%) |
Apr 11, 2018 | 12.37 | 12.44 | 12.31 | 12.42 | 165,057 | +0.02(+0.17%) |
Apr 10, 2018 | 12.35 | 12.44 | 12.32 | 12.40 | 322,589 | +0.08(+0.62%) |
Apr 09, 2018 | 12.34 | 12.41 | 12.32 | 12.32 | 135,128 | +0.00(+0.00%) |
Apr 06, 2018 | 12.32 | 158,590 | -0.08(-0.61%) | |||
Apr 05, 2018 | 12.39 | 12.43 | 12.34 | 12.40 | 122,176 | +0.04(+0.34%) |
Apr 04, 2018 | 12.27 | 12.37 | 12.27 | 12.36 | 161,468 | +0.04(+0.34%) |
Apr 03, 2018 | 12.26 | 12.33 | 12.21 | 12.32 | 368,193 | +0.06(+0.45%) |
Apr 02, 2018 | 12.30 | 12.34 | 12.19 | 12.26 | 160,484 | -0.08(-0.62%) |
Mar 29, 2018 | 12.34 | 12.34 | 12.34 | 0 | +0.06(+0.45%) | |
Mar 28, 2018 | 12.20 | 12.32 | 12.20 | 12.28 | 175,102 | +0.06(+0.51%) |
Mar 27, 2018 | 12.22 | 12.31 | 12.19 | 12.22 | 147,249 | -0.01(-0.06%) |
Mar 26, 2018 | 12.18 | 12.25 | 12.15 | 12.23 | 146,805 | +0.08(+0.62%) |
Mar 23, 2018 | 12.26 | 12.28 | 12.14 | 12.15 | 178,938 | -0.10(-0.79%) |
Mar 22, 2018 | 12.31 | 12.36 | 12.25 | 12.25 | 190,898 | -0.10(-0.83%) |
Mar 21, 2018 | 12.31 | 12.39 | 12.31 | 12.35 | 141,368 | +0.01(+0.11%) |
Mar 20, 2018 | 12.43 | 12.45 | 12.31 | 12.34 | 144,041 | -0.05(-0.39%) |
Mar 19, 2018 | 12.47 | 12.49 | 12.35 | 12.38 | 110,867 | -0.16(-1.31%) |
Mar 16, 2018 | 12.45 | 12.57 | 12.45 | 12.55 | 211,910 | +0.10(+0.83%) |
Mar 15, 2018 | 12.56 | 12.58 | 12.35 | 12.45 | 280,490 | -0.10(-0.82%) |
Mar 14, 2018 | 12.60 | 12.62 | 12.54 | 12.55 | 142,915 | -0.04(-0.33%) |
Mar 13, 2018 | 12.62 | 12.64 | 12.58 | 12.59 | 129,789 | -0.03(-0.27%) |
Mar 12, 2018 | 12.56 | 12.64 | 12.56 | 12.62 | 450,370 | +0.07(+0.54%) |
Mar 09, 2018 | 12.48 | 12.56 | 12.47 | 12.56 | 197,883 | +0.07(+0.55%) |
Mar 08, 2018 | 12.48 | 12.51 | 12.45 | 12.49 | 144,786 | +0.01(+0.11%) |
Mar 07, 2018 | 12.41 | 12.51 | 12.40 | 12.47 | 141,714 | -0.02(-0.16%) |
Mar 06, 2018 | 12.51 | 12.53 | 12.49 | 12.49 | 299,311 | -0.01(-0.05%) |
Mar 05, 2018 | 12.41 | 12.54 | 12.40 | 12.50 | 114,825 | +0.06(+0.48%) |
Mar 02, 2018 | 12.43 | 12.44 | 12.32 | 12.44 | 130,069 | +0.04(+0.30%) |
Mar 01, 2018 | 12.38 | 12.46 | 12.35 | 12.40 | 652,488 | +0.01(+0.06%) |
Feb 28, 2018 | 12.56 | 12.59 | 12.40 | 12.40 | 146,277 | -0.12(-0.99%) |
Feb 27, 2018 | 12.62 | 12.66 | 12.51 | 12.52 | 132,504 | -0.11(-0.87%) |
Feb 26, 2018 | 12.67 | 12.68 | 12.58 | 12.63 | 140,726 | +0.03(+0.27%) |
Feb 23, 2018 | 12.52 | 12.61 | 12.52 | 12.60 | 161,675 | +0.08(+0.66%) |
Feb 22, 2018 | 12.61 | 12.64 | 12.51 | 12.51 | 164,236 | -0.04(-0.33%) |
Feb 21, 2018 | 12.67 | 12.71 | 12.56 | 12.56 | 192,527 | -0.12(-0.97%) |
Feb 20, 2018 | 12.66 | 12.74 | 12.63 | 12.68 | 178,976 | -0.05(-0.43%) |
Feb 16, 2018 | 12.73 | 12.73 | 12.73 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 12.59 | 12.70 | 12.59 | 12.69 | 111,231 | +0.10(+0.76%) |
Feb 14, 2018 | 12.54 | 12.64 | 12.49 | 12.59 | 141,143 | +0.01(+0.05%) |
Feb 13, 2018 | 12.50 | 12.60 | 12.50 | 12.58 | 123,673 | +0.05(+0.38%) |
Feb 12, 2018 | 12.42 | 12.57 | 12.42 | 12.54 | 173,112 | +0.12(+0.93%) |
Feb 09, 2018 | 12.45 | 12.50 | 12.24 | 12.42 | 216,305 | -0.02(-0.16%) |
Feb 08, 2018 | 12.69 | 12.43 | 12.44 | 290,190 | -0.24(-1.88%) | |
Feb 07, 2018 | 12.65 | 12.73 | 12.64 | 12.68 | 176,559 | +0.00(+0.00%) |
Feb 06, 2018 | 12.51 | 12.74 | 12.43 | 12.68 | 176,468 | +0.04(+0.36%) |
Feb 05, 2018 | 12.75 | 12.79 | 12.49 | 12.63 | 248,810 | -0.13(-1.05%) |
Feb 02, 2018 | 12.93 | 12.93 | 12.77 | 12.77 | 921,588 | -0.19(-1.44%) |