Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.10 | 12.30 | 12.00 | 12.05 | 44,164 | -0.05(-0.41%) |
Apr 27, 2018 | 12.15 | 12.25 | 12.00 | 12.10 | 78,236 | -0.05(-0.41%) |
Apr 26, 2018 | 11.90 | 12.20 | 11.90 | 12.15 | 55,584 | +0.20(+1.67%) |
Apr 25, 2018 | 12.05 | 12.07 | 11.90 | 11.95 | 106,493 | -0.10(-0.83%) |
Apr 24, 2018 | 12.10 | 12.40 | 12.00 | 12.05 | 125,546 | -0.05(-0.41%) |
Apr 23, 2018 | 12.25 | 12.45 | 12.05 | 12.10 | 120,666 | -0.05(-0.41%) |
Apr 20, 2018 | 12.65 | 12.65 | 12.10 | 12.15 | 367,221 | -0.45(-3.57%) |
Apr 19, 2018 | 12.70 | 12.78 | 12.35 | 12.60 | 132,207 | -0.10(-0.79%) |
Apr 18, 2018 | 12.45 | 12.85 | 12.40 | 12.70 | 164,198 | +0.20(+1.60%) |
Apr 17, 2018 | 12.15 | 12.65 | 12.10 | 12.50 | 177,596 | +0.50(+4.17%) |
Apr 16, 2018 | 11.55 | 12.10 | 11.50 | 12.00 | 132,655 | +0.45(+3.90%) |
Apr 13, 2018 | 11.45 | 11.60 | 11.35 | 11.55 | 100,769 | +0.15(+1.32%) |
Apr 12, 2018 | 11.50 | 11.55 | 11.30 | 11.40 | 85,385 | -0.05(-0.44%) |
Apr 11, 2018 | 11.45 | 11.70 | 11.45 | 11.45 | 105,709 | -0.05(-0.43%) |
Apr 10, 2018 | 11.30 | 11.60 | 11.20 | 11.50 | 96,305 | +0.30(+2.68%) |
Apr 09, 2018 | 11.40 | 11.50 | 11.20 | 11.20 | 217,127 | -0.10(-0.88%) |
Apr 06, 2018 | 11.50 | 11.55 | 11.25 | 11.30 | 113,210 | -0.25(-2.16%) |
Apr 05, 2018 | 11.45 | 11.70 | 11.18 | 11.55 | 109,961 | +0.20(+1.76%) |
Apr 04, 2018 | 11.05 | 11.40 | 11.05 | 11.35 | 97,435 | +0.30(+2.71%) |
Apr 03, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 111,506 | +0.00(+0.00%) |
Apr 02, 2018 | 11.35 | 11.40 | 10.97 | 11.05 | 127,207 | -0.40(-3.49%) |
Mar 29, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.15(+1.33%) | |
Mar 28, 2018 | 11.25 | 11.50 | 11.15 | 11.30 | 137,227 | +0.10(+0.89%) |
Mar 27, 2018 | 11.30 | 11.52 | 11.10 | 11.20 | 130,453 | -0.10(-0.88%) |
Mar 26, 2018 | 11.10 | 11.38 | 11.05 | 11.30 | 120,971 | +0.30(+2.73%) |
Mar 23, 2018 | 11.15 | 11.25 | 10.95 | 11.00 | 172,042 | -0.10(-0.90%) |
Mar 22, 2018 | 11.20 | 11.40 | 11.10 | 11.10 | 173,499 | -0.15(-1.33%) |
Mar 21, 2018 | 11.20 | 11.40 | 11.05 | 11.25 | 140,731 | +0.05(+0.45%) |
Mar 20, 2018 | 11.35 | 11.35 | 11.15 | 11.20 | 94,190 | -0.10(-0.88%) |
Mar 19, 2018 | 11.30 | 11.45 | 11.10 | 11.30 | 152,243 | -0.10(-0.88%) |
Mar 16, 2018 | 11.25 | 11.60 | 11.15 | 11.40 | 165,264 | +0.20(+1.79%) |
Mar 15, 2018 | 11.30 | 11.35 | 11.10 | 11.20 | 122,558 | -0.05(-0.44%) |
Mar 14, 2018 | 11.10 | 11.40 | 10.95 | 11.25 | 128,294 | +0.20(+1.81%) |
Mar 13, 2018 | 11.00 | 11.20 | 10.85 | 11.05 | 335,707 | +0.05(+0.45%) |
Mar 12, 2018 | 11.95 | 11.95 | 10.60 | 11.00 | 596,116 | -1.40(-11.29%) |
Mar 09, 2018 | 12.50 | 12.50 | 12.15 | 12.40 | 79,895 | +0.05(+0.40%) |
Mar 08, 2018 | 12.45 | 12.59 | 12.25 | 12.35 | 82,396 | -0.15(-1.20%) |
Mar 07, 2018 | 12.10 | 12.55 | 12.10 | 12.50 | 82,527 | +0.30(+2.46%) |
Mar 06, 2018 | 12.15 | 12.25 | 12.00 | 12.20 | 80,123 | +0.10(+0.83%) |
Mar 05, 2018 | 12.25 | 11.80 | 12.10 | 121,581 | -0.15(-1.22%) | |
Mar 02, 2018 | 12.75 | 12.75 | 11.90 | 12.25 | 65,289 | +0.05(+0.41%) |
Mar 01, 2018 | 12.20 | 12.20 | 11.80 | 12.20 | 70,338 | -0.05(-0.41%) |
Feb 28, 2018 | 12.30 | 12.40 | 11.95 | 12.25 | 166,779 | -0.05(-0.41%) |
Feb 27, 2018 | 12.40 | 12.70 | 12.10 | 12.30 | 162,424 | -0.10(-0.81%) |
Feb 26, 2018 | 12.50 | 12.53 | 12.30 | 12.40 | 180,863 | -0.05(-0.40%) |
Feb 23, 2018 | 12.30 | 12.50 | 12.30 | 12.45 | 116,722 | +0.15(+1.22%) |
Feb 22, 2018 | 12.35 | 12.55 | 12.30 | 12.30 | 88,913 | +0.00(+0.00%) |
Feb 21, 2018 | 12.35 | 12.60 | 12.30 | 12.30 | 90,977 | -0.10(-0.81%) |
Feb 20, 2018 | 12.40 | 12.65 | 12.35 | 12.40 | 86,584 | -0.05(-0.40%) |
Feb 16, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Feb 15, 2018 | 12.30 | 12.60 | 12.30 | 12.40 | 113,486 | -0.15(-1.20%) |
Feb 14, 2018 | 12.30 | 12.60 | 12.20 | 12.55 | 82,083 | +0.15(+1.21%) |
Feb 13, 2018 | 12.35 | 12.55 | 12.30 | 12.40 | 45,096 | -0.05(-0.40%) |
Feb 12, 2018 | 12.25 | 12.55 | 12.20 | 12.45 | 61,469 | +0.20(+1.63%) |
Feb 09, 2018 | 12.55 | 12.55 | 12.10 | 12.25 | 138,304 | -0.15(-1.21%) |
Feb 08, 2018 | 12.70 | 12.80 | 12.30 | 12.40 | 90,438 | -0.30(-2.36%) |
Feb 07, 2018 | 12.50 | 12.80 | 12.50 | 12.70 | 107,833 | +0.15(+1.20%) |
Feb 06, 2018 | 12.15 | 12.72 | 12.10 | 12.55 | 131,059 | +0.05(+0.40%) |
Feb 05, 2018 | 12.80 | 12.80 | 12.35 | 12.50 | 90,805 | -0.40(-3.10%) |
Feb 02, 2018 | 13.15 | 13.15 | 12.80 | 12.90 | 117,649 | -0.25(-1.90%) |