Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.67 | 12.67 | 12.59 | 12.63 | 4,641 | -0.06(-0.47%) |
Apr 27, 2018 | 12.60 | 12.70 | 12.59 | 12.69 | 2,977 | +0.06(+0.46%) |
Apr 26, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 316 | +0.11(+0.84%) |
Apr 25, 2018 | 12.54 | 12.54 | 12.52 | 12.52 | 1,174 | -0.01(-0.06%) |
Apr 24, 2018 | 12.69 | 12.69 | 12.53 | 12.53 | 5,662 | -0.10(-0.79%) |
Apr 23, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 2,176 | +0.05(+0.43%) |
Apr 20, 2018 | 12.58 | 12.58 | 12.58 | 12.58 | 6,758 | -0.07(-0.57%) |
Apr 19, 2018 | 12.72 | 12.72 | 12.60 | 12.65 | 4,381 | -0.02(-0.16%) |
Apr 18, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 647 | +0.08(+0.65%) |
Apr 17, 2018 | 12.60 | 12.60 | 12.59 | 12.59 | 2,783 | +0.03(+0.23%) |
Apr 13, 2018 | 12.56 | 12.56 | 12.56 | 108 | +0.07(+0.53%) | |
Apr 12, 2018 | 12.45 | 12.49 | 12.45 | 12.49 | 2,205 | +0.04(+0.36%) |
Apr 11, 2018 | 12.52 | 12.52 | 12.45 | 12.45 | 1,067 | +0.00(+0.03%) |
Apr 10, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 409 | +0.25(+2.07%) |
Apr 06, 2018 | 12.19 | 12.19 | 12.19 | 224 | -0.04(-0.34%) | |
Apr 04, 2018 | 12.23 | 12.23 | 12.23 | 37 | +0.20(+1.66%) | |
Apr 03, 2018 | 12.06 | 12.07 | 12.03 | 12.03 | 2,373 | +0.04(+0.31%) |
Apr 02, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 824 | -0.12(-0.97%) |
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.02(+0.16%) | |
Mar 28, 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 207 | +0.06(+0.49%) |
Mar 27, 2018 | 12.12 | 12.12 | 12.04 | 12.04 | 1,052 | -0.18(-1.49%) |
Mar 26, 2018 | 12.07 | 12.22 | 12.07 | 12.22 | 2,363 | +0.14(+1.14%) |
Mar 23, 2018 | 12.09 | 12.09 | 12.08 | 12.08 | 1,420 | -0.02(-0.20%) |
Mar 22, 2018 | 12.12 | 12.12 | 12.10 | 12.10 | 911 | -0.15(-1.21%) |
Mar 21, 2018 | 12.30 | 12.30 | 12.25 | 12.25 | 358 | +0.02(+0.17%) |
Mar 20, 2018 | 12.27 | 12.27 | 12.19 | 12.23 | 2,874 | +0.03(+0.23%) |
Mar 19, 2018 | 12.29 | 12.29 | 12.20 | 12.20 | 1,306 | -0.09(-0.74%) |
Mar 16, 2018 | 12.32 | 12.32 | 12.29 | 12.29 | 948 | -0.03(-0.23%) |
Mar 15, 2018 | 12.29 | 12.32 | 12.29 | 12.32 | 1,337 | -0.08(-0.61%) |
Mar 14, 2018 | 12.49 | 12.49 | 12.40 | 12.40 | 512 | +0.01(+0.11%) |
Mar 13, 2018 | 12.47 | 12.51 | 12.38 | 12.38 | 4,017 | -0.06(-0.51%) |
Mar 12, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 312 | +0.01(+0.08%) |
Mar 09, 2018 | 12.41 | 12.44 | 12.41 | 12.44 | 711 | +0.09(+0.73%) |
Mar 08, 2018 | 12.30 | 12.38 | 12.30 | 12.35 | 6,324 | -0.01(-0.11%) |
Mar 07, 2018 | 12.36 | 12.36 | 12.36 | 12.36 | 360 | +0.05(+0.43%) |
Mar 06, 2018 | 12.28 | 12.31 | 12.26 | 12.31 | 8,328 | +0.10(+0.81%) |
Mar 02, 2018 | 12.21 | 12.21 | 12.21 | 265 | -0.03(-0.21%) | |
Mar 01, 2018 | 12.33 | 12.33 | 12.24 | 12.24 | 2,783 | -0.14(-1.10%) |
Feb 28, 2018 | 12.42 | 12.42 | 12.37 | 12.37 | 567 | -0.15(-1.21%) |
Feb 27, 2018 | 12.61 | 12.61 | 12.53 | 12.53 | 5,155 | -0.07(-0.54%) |
Feb 26, 2018 | 12.59 | 12.59 | 12.59 | 12.59 | 1,161 | -0.00(-0.00%) |
Feb 23, 2018 | 12.53 | 12.60 | 12.49 | 12.59 | 9,823 | +0.14(+1.16%) |
Feb 22, 2018 | 12.37 | 12.53 | 12.37 | 12.45 | 10,119 | +0.03(+0.22%) |
Feb 21, 2018 | 12.48 | 12.53 | 12.40 | 12.42 | 10,794 | -0.03(-0.28%) |
Feb 20, 2018 | 12.42 | 12.52 | 12.42 | 12.46 | 10,731 | -0.04(-0.33%) |
Feb 16, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 12.52 | 12.52 | 12.43 | 12.50 | 6,906 | +0.10(+0.83%) |
Feb 14, 2018 | 12.24 | 12.40 | 12.24 | 12.40 | 2,799 | +0.19(+1.52%) |
Feb 13, 2018 | 12.21 | 12.22 | 12.18 | 12.22 | 2,405 | +0.00(+0.00%) |
Feb 12, 2018 | 12.05 | 12.22 | 12.05 | 12.22 | 2,616 | +0.17(+1.42%) |
Feb 09, 2018 | 11.98 | 12.04 | 11.83 | 12.04 | 6,773 | -0.05(-0.42%) |
Feb 08, 2018 | 12.24 | 12.24 | 12.10 | 12.10 | 5,448 | -0.18(-1.43%) |
Feb 07, 2018 | 12.27 | 12.27 | 12.27 | 12.27 | 2,252 | -0.13(-1.07%) |
Feb 06, 2018 | 12.17 | 12.45 | 12.17 | 12.40 | 13,965 | +0.06(+0.46%) |
Feb 05, 2018 | 12.58 | 12.58 | 12.12 | 12.35 | 18,835 | -0.32(-2.52%) |
Feb 02, 2018 | 12.77 | 12.77 | 12.66 | 12.67 | 9,652 | -0.19(-1.45%) |