Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.09 | 12.09 | 12.09 | 0 | +0.12(+1.03%) | |
Mar 28, 2018 | 11.88 | 12.03 | 11.87 | 11.97 | 1,446,108 | +0.08(+0.64%) |
Mar 27, 2018 | 11.86 | 12.00 | 11.83 | 11.89 | 1,224,535 | +0.04(+0.32%) |
Mar 26, 2018 | 11.95 | 11.96 | 11.79 | 11.85 | 1,266,057 | -0.05(-0.43%) |
Mar 23, 2018 | 12.09 | 12.15 | 11.90 | 11.91 | 1,311,839 | -0.14(-1.17%) |
Mar 22, 2018 | 12.14 | 12.14 | 12.02 | 12.05 | 1,711,796 | -0.18(-1.44%) |
Mar 21, 2018 | 12.23 | 12.30 | 12.19 | 12.22 | 1,220,752 | +0.05(+0.42%) |
Mar 20, 2018 | 12.16 | 12.20 | 12.09 | 12.17 | 1,810,327 | +0.01(+0.06%) |
Mar 19, 2018 | 12.18 | 12.21 | 12.09 | 12.16 | 1,388,838 | -0.03(-0.28%) |
Mar 16, 2018 | 12.35 | 12.42 | 12.18 | 12.20 | 2,543,297 | -0.14(-1.14%) |
Mar 15, 2018 | 12.35 | 12.43 | 12.31 | 12.34 | 1,175,738 | -0.01(-0.11%) |
Mar 14, 2018 | 12.40 | 12.40 | 12.31 | 12.35 | 1,028,689 | +0.01(+0.06%) |
Mar 13, 2018 | 12.50 | 12.52 | 12.34 | 12.35 | 1,254,266 | -0.14(-1.13%) |
Mar 12, 2018 | 12.55 | 12.55 | 12.45 | 12.49 | 1,256,921 | -0.06(-0.47%) |
Mar 09, 2018 | 12.49 | 12.55 | 12.44 | 12.55 | 745,700 | +0.10(+0.77%) |
Mar 08, 2018 | 12.46 | 12.51 | 12.39 | 12.45 | 1,252,039 | +0.04(+0.29%) |
Mar 07, 2018 | 12.46 | 12.31 | 12.41 | 2,313,358 | +0.03(+0.22%) | |
Mar 06, 2018 | 12.38 | 12.39 | 12.29 | 12.39 | 1,231,253 | +0.12(+0.94%) |
Mar 05, 2018 | 12.15 | 12.35 | 12.15 | 12.27 | 1,649,057 | -0.02(-0.19%) |
Mar 02, 2018 | 12.16 | 12.31 | 12.14 | 12.29 | 1,133,394 | +0.07(+0.56%) |
Mar 01, 2018 | 12.22 | 12.26 | 12.13 | 12.23 | 1,162,497 | -0.02(-0.14%) |
Feb 28, 2018 | 12.44 | 12.45 | 12.24 | 12.24 | 1,306,080 | -0.18(-1.45%) |
Feb 27, 2018 | 12.42 | 12.50 | 12.39 | 12.42 | 903,461 | -0.08(-0.65%) |
Feb 26, 2018 | 12.46 | 12.51 | 12.42 | 12.51 | 892,658 | +0.03(+0.25%) |
Feb 23, 2018 | 12.38 | 12.51 | 12.35 | 12.47 | 690,458 | +0.16(+1.29%) |
Feb 22, 2018 | 12.27 | 12.32 | 1,296,643 | -0.09(-0.74%) | ||
Feb 21, 2018 | 12.21 | 12.45 | 12.19 | 12.41 | 1,838,358 | +0.19(+1.58%) |
Feb 20, 2018 | 12.18 | 12.26 | 12.12 | 12.21 | 1,325,796 | -0.05(-0.39%) |
Feb 16, 2018 | 12.26 | 12.26 | 12.26 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 12.04 | 12.29 | 12.00 | 12.27 | 1,281,099 | +0.25(+2.09%) |
Feb 14, 2018 | 12.01 | 12.05 | 11.89 | 12.02 | 1,307,260 | -0.03(-0.23%) |
Feb 13, 2018 | 12.17 | 12.20 | 12.04 | 12.05 | 1,694,356 | -0.13(-1.03%) |
Feb 12, 2018 | 12.12 | 12.24 | 12.00 | 12.18 | 1,745,198 | +0.09(+0.73%) |
Feb 09, 2018 | 12.11 | 12.15 | 11.89 | 12.09 | 1,424,178 | -0.01(-0.06%) |
Feb 08, 2018 | 12.33 | 12.09 | 12.09 | 1,452,518 | -0.11(-0.92%) | |
Feb 07, 2018 | 12.31 | 12.35 | 12.15 | 12.21 | 1,604,162 | -0.14(-1.10%) |
Feb 06, 2018 | 12.16 | 12.43 | 12.05 | 12.34 | 1,920,883 | +0.02(+0.17%) |
Feb 05, 2018 | 12.37 | 12.45 | 12.34 | 12.32 | 1,509,475 | -0.12(-0.93%) |
Feb 02, 2018 | 12.64 | 12.64 | 12.38 | 12.44 | 1,494,497 | -0.14(-1.13%) |
Feb 01, 2018 | 12.73 | 12.73 | 12.57 | 12.58 | 1,415,224 | -0.20(-1.54%) |
Jan 31, 2018 | 12.70 | 12.81 | 12.69 | 12.78 | 1,156,326 | +0.16(+1.24%) |
Jan 30, 2018 | 12.63 | 12.64 | 12.62 | 12.62 | 1,292,515 | -0.00(-0.03%) |
Jan 29, 2018 | 12.75 | 12.75 | 12.62 | 12.62 | 1,039,228 | -0.16(-1.22%) |
Jan 26, 2018 | 12.66 | 12.78 | 12.66 | 12.78 | 698,383 | +0.13(+1.02%) |
Jan 25, 2018 | 12.73 | 12.75 | 12.59 | 12.65 | 1,019,123 | -0.05(-0.43%) |
Jan 24, 2018 | 12.74 | 12.75 | 12.58 | 12.71 | 1,248,230 | +0.02(+0.16%) |
Jan 23, 2018 | 12.76 | 12.77 | 12.63 | 12.68 | 1,160,150 | -0.10(-0.77%) |
Jan 22, 2018 | 12.77 | 12.83 | 12.72 | 12.78 | 852,858 | +0.05(+0.43%) |
Jan 19, 2018 | 12.79 | 12.87 | 12.71 | 12.73 | 915,446 | -0.05(-0.40%) |
Jan 18, 2018 | 12.84 | 12.84 | 12.77 | 12.78 | 694,742 | -0.06(-0.48%) |
Jan 17, 2018 | 12.82 | 12.96 | 12.71 | 12.84 | 1,161,167 | +0.03(+0.26%) |
Jan 16, 2018 | 12.84 | 12.86 | 12.79 | 12.81 | 865,845 | +0.01(+0.11%) |
Jan 12, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.13(+1.04%) | |
Jan 11, 2018 | 12.62 | 12.68 | 12.58 | 12.66 | 1,204,176 | +0.08(+0.62%) |
Jan 10, 2018 | 12.65 | 12.53 | 12.58 | 1,196,866 | -0.08(-0.67%) | |
Jan 09, 2018 | 12.82 | 12.82 | 12.65 | 12.67 | 1,156,571 | -0.16(-1.22%) |
Jan 08, 2018 | 12.81 | 12.85 | 12.75 | 12.82 | 1,309,854 | -0.07(-0.55%) |
Jan 05, 2018 | 12.93 | 12.95 | 12.85 | 12.90 | 1,319,985 | +0.06(+0.45%) |
Jan 04, 2018 | 12.79 | 12.89 | 12.79 | 12.84 | 1,269,922 | +0.00(+0.00%) |
Jan 03, 2018 | 12.82 | 12.88 | 12.76 | 12.84 | 1,375,648 | +0.00(+0.03%) |