Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.87 | 11.91 | 11.86 | 11.91 | 30,531 | +0.05(+0.45%) |
Apr 27, 2018 | 11.84 | 11.87 | 11.84 | 11.86 | 35,538 | +0.03(+0.22%) |
Apr 26, 2018 | 11.82 | 11.86 | 11.81 | 11.83 | 24,639 | +0.02(+0.15%) |
Apr 25, 2018 | 11.83 | 11.83 | 11.79 | 11.81 | 23,600 | -0.03(-0.22%) |
Apr 24, 2018 | 11.83 | 11.84 | 11.81 | 11.84 | 6,854 | +0.00(+0.00%) |
Apr 23, 2018 | 11.84 | 11.85 | 11.81 | 11.84 | 14,724 | -0.02(-0.15%) |
Apr 20, 2018 | 11.83 | 11.87 | 11.80 | 11.86 | 34,026 | +0.03(+0.22%) |
Apr 19, 2018 | 11.84 | 11.84 | 11.82 | 11.83 | 21,826 | -0.03(-0.22%) |
Apr 18, 2018 | 11.83 | 11.86 | 11.81 | 11.86 | 24,994 | +0.00(+0.00%) |
Apr 17, 2018 | 11.90 | 11.91 | 11.85 | 11.86 | 23,693 | -0.01(-0.07%) |
Apr 16, 2018 | 11.91 | 11.91 | 11.84 | 11.87 | 27,002 | -0.04(-0.30%) |
Apr 13, 2018 | 11.87 | 11.93 | 11.85 | 11.90 | 15,029 | +0.01(+0.07%) |
Apr 12, 2018 | 11.89 | 11.90 | 11.88 | 11.89 | 12,500 | +0.02(+0.16%) |
Apr 11, 2018 | 11.86 | 11.93 | 11.86 | 11.87 | 28,781 | +0.01(+0.07%) |
Apr 10, 2018 | 11.92 | 11.92 | 11.86 | 11.86 | 34,929 | -0.04(-0.30%) |
Apr 09, 2018 | 11.95 | 11.95 | 11.90 | 11.90 | 21,703 | -0.05(-0.44%) |
Apr 06, 2018 | 11.89 | 11.96 | 11.89 | 11.95 | 13,394 | +0.04(+0.30%) |
Apr 05, 2018 | 11.80 | 11.92 | 11.80 | 11.92 | 23,900 | +0.06(+0.52%) |
Apr 04, 2018 | 11.87 | 11.87 | 11.85 | 11.85 | 9,005 | -0.01(-0.07%) |
Apr 03, 2018 | 11.89 | 11.89 | 11.85 | 11.86 | 17,876 | -0.02(-0.15%) |
Apr 02, 2018 | 11.86 | 11.88 | 11.84 | 11.88 | 27,470 | +0.04(+0.37%) |
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 11.80 | 11.86 | 11.80 | 11.85 | 16,366 | +0.05(+0.45%) |
Mar 27, 2018 | 11.81 | 11.82 | 11.78 | 11.79 | 58,331 | +0.00(+0.00%) |
Mar 26, 2018 | 11.78 | 11.80 | 11.78 | 11.79 | 30,815 | +0.01(+0.07%) |
Mar 23, 2018 | 11.84 | 11.84 | 11.77 | 11.78 | 39,737 | -0.01(-0.07%) |
Mar 22, 2018 | 11.77 | 11.81 | 11.76 | 11.79 | 24,551 | +0.02(+0.15%) |
Mar 21, 2018 | 11.72 | 11.78 | 11.70 | 11.78 | 48,017 | +0.04(+0.37%) |
Mar 20, 2018 | 11.71 | 11.73 | 11.67 | 11.73 | 28,446 | -0.02(-0.15%) |
Mar 19, 2018 | 11.72 | 11.75 | 11.71 | 11.75 | 63,056 | +0.03(+0.23%) |
Mar 16, 2018 | 11.71 | 11.72 | 11.69 | 11.72 | 23,714 | +0.02(+0.15%) |
Mar 15, 2018 | 11.70 | 11.72 | 11.70 | 11.71 | 60,937 | +0.00(+0.00%) |
Mar 14, 2018 | 11.73 | 11.73 | 11.70 | 11.71 | 82,891 | +0.01(+0.09%) |
Mar 13, 2018 | 11.75 | 11.78 | 11.68 | 11.69 | 111,439 | -0.04(-0.30%) |
Mar 12, 2018 | 11.83 | 11.84 | 11.73 | 11.73 | 22,219 | -0.08(-0.67%) |
Mar 09, 2018 | 11.81 | 11.88 | 11.78 | 11.81 | 30,664 | +0.03(+0.22%) |
Mar 08, 2018 | 11.83 | 11.88 | 11.77 | 11.78 | 27,160 | -0.04(-0.37%) |
Mar 07, 2018 | 11.83 | 21,289 | +0.02(+0.15%) | |||
Mar 06, 2018 | 11.86 | 11.98 | 11.78 | 11.81 | 31,096 | -0.04(-0.37%) |
Mar 05, 2018 | 11.96 | 11.97 | 11.85 | 11.85 | 17,809 | -0.04(-0.37%) |
Mar 02, 2018 | 11.97 | 11.98 | 11.90 | 11.90 | 32,245 | -0.08(-0.66%) |
Mar 01, 2018 | 11.96 | 11.99 | 11.92 | 11.97 | 31,252 | +0.07(+0.59%) |
Feb 28, 2018 | 11.96 | 11.97 | 11.90 | 11.90 | 26,400 | -0.06(-0.51%) |
Feb 27, 2018 | 12.01 | 12.04 | 11.97 | 11.97 | 41,950 | -0.04(-0.36%) |
Feb 26, 2018 | 12.00 | 12.03 | 11.96 | 12.01 | 20,924 | +0.06(+0.51%) |
Feb 23, 2018 | 11.89 | 11.99 | 11.88 | 11.95 | 46,261 | +0.10(+0.81%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.83 | 11.85 | 39,401 | -0.04(-0.36%) |
Feb 21, 2018 | 11.93 | 11.94 | 11.90 | 11.90 | 27,833 | -0.07(-0.58%) |
Feb 20, 2018 | 11.97 | 11.97 | 11.92 | 11.97 | 13,221 | +0.00(+0.00%) |
Feb 16, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.96 | 11.97 | 11.89 | 11.97 | 66,189 | +0.04(+0.29%) |
Feb 14, 2018 | 11.99 | 11.99 | 11.90 | 11.93 | 36,060 | -0.06(-0.50%) |
Feb 13, 2018 | 11.90 | 12.10 | 11.88 | 11.99 | 38,835 | +0.13(+1.10%) |
Feb 12, 2018 | 12.09 | 12.09 | 11.83 | 11.86 | 76,896 | -0.14(-1.16%) |
Feb 09, 2018 | 12.05 | 12.13 | 12.00 | 12.00 | 74,428 | -0.08(-0.65%) |
Feb 08, 2018 | 12.07 | 12.08 | 11.99 | 12.08 | 38,412 | -0.03(-0.29%) |
Feb 07, 2018 | 12.06 | 12.11 | 12.05 | 12.11 | 52,941 | +0.06(+0.51%) |
Feb 06, 2018 | 11.89 | 12.05 | 11.86 | 12.05 | 97,293 | +0.13(+1.10%) |
Feb 05, 2018 | 11.89 | 11.93 | 11.89 | 11.92 | 54,422 | +0.03(+0.22%) |
Feb 02, 2018 | 11.84 | 11.89 | 11.80 | 11.89 | 102,748 | +0.05(+0.44%) |