Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.19 | 12.31 | 12.03 | 11.91 | 40,809 | -0.28(-2.32%) |
Apr 27, 2018 | 12.19 | 12.35 | 12.14 | 12.19 | 20,638 | +0.00(+0.00%) |
Apr 26, 2018 | 12.31 | 12.35 | 12.11 | 12.19 | 25,357 | -0.12(-0.98%) |
Apr 25, 2018 | 12.31 | 12.47 | 12.27 | 12.31 | 24,003 | +0.00(+0.00%) |
Apr 24, 2018 | 12.07 | 12.39 | 12.07 | 12.31 | 32,452 | +0.20(+1.67%) |
Apr 23, 2018 | 11.99 | 12.15 | 11.99 | 12.11 | 24,668 | +0.04(+0.33%) |
Apr 20, 2018 | 11.87 | 12.11 | 11.87 | 12.07 | 37,575 | +0.12(+1.01%) |
Apr 19, 2018 | 11.30 | 11.99 | 11.30 | 11.95 | 15,793 | +0.24(+2.07%) |
Apr 18, 2018 | 11.70 | 11.82 | 11.50 | 11.70 | 29,067 | +0.04(+0.35%) |
Apr 17, 2018 | 11.54 | 11.74 | 11.49 | 11.66 | 31,067 | +0.16(+1.40%) |
Apr 16, 2018 | 11.38 | 11.70 | 11.38 | 11.50 | 30,113 | +0.12(+1.06%) |
Apr 13, 2018 | 11.66 | 11.66 | 11.26 | 11.38 | 34,513 | -0.12(-1.05%) |
Apr 12, 2018 | 11.54 | 11.66 | 11.46 | 11.50 | 18,938 | +0.00(+0.00%) |
Apr 11, 2018 | 11.46 | 11.66 | 11.42 | 11.50 | 21,796 | +0.00(+0.00%) |
Apr 10, 2018 | 11.34 | 11.66 | 11.28 | 11.50 | 40,751 | +0.24(+2.15%) |
Apr 09, 2018 | 11.34 | 11.58 | 11.18 | 11.26 | 22,833 | +0.00(+0.00%) |
Apr 06, 2018 | 11.50 | 11.62 | 11.14 | 11.26 | 38,373 | -0.32(-2.79%) |
Apr 05, 2018 | 11.58 | 11.70 | 11.50 | 11.58 | 39,155 | +0.12(+1.06%) |
Apr 04, 2018 | 11.14 | 11.58 | 11.14 | 11.46 | 38,236 | +0.16(+1.43%) |
Apr 03, 2018 | 11.06 | 11.34 | 11.06 | 11.30 | 32,479 | +0.20(+1.82%) |
Apr 02, 2018 | 11.22 | 11.34 | 10.94 | 11.10 | 51,270 | -0.08(-0.72%) |
Mar 29, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.24(-2.12%) | |
Mar 28, 2018 | 11.30 | 11.46 | 11.26 | 11.42 | 21,011 | +0.20(+1.80%) |
Mar 27, 2018 | 11.54 | 11.58 | 11.14 | 11.22 | 63,722 | -0.12(-1.07%) |
Mar 26, 2018 | 10.98 | 11.38 | 10.98 | 11.34 | 25,415 | +0.57(+5.24%) |
Mar 23, 2018 | 11.30 | 11.30 | 10.78 | 10.78 | 42,656 | -0.40(-3.61%) |
Mar 22, 2018 | 11.38 | 11.62 | 11.18 | 11.18 | 42,556 | -0.32(-2.81%) |
Mar 21, 2018 | 11.46 | 11.70 | 11.46 | 11.50 | 19,393 | +0.04(+0.35%) |
Mar 20, 2018 | 11.70 | 11.70 | 11.42 | 11.46 | 24,763 | -0.08(-0.70%) |
Mar 19, 2018 | 11.56 | 11.74 | 11.54 | 11.54 | 41,442 | -0.08(-0.69%) |
Mar 16, 2018 | 11.46 | 11.78 | 11.46 | 11.62 | 101,059 | +0.12(+1.05%) |
Mar 15, 2018 | 11.66 | 11.66 | 11.42 | 11.50 | 28,308 | -0.08(-0.70%) |
Mar 14, 2018 | 11.78 | 11.78 | 11.34 | 11.58 | 29,008 | -0.12(-1.03%) |
Mar 13, 2018 | 11.84 | 11.84 | 11.62 | 11.70 | 34,505 | -0.04(-0.34%) |
Mar 12, 2018 | 11.58 | 11.91 | 11.46 | 11.74 | 27,573 | -0.04(-0.34%) |
Mar 09, 2018 | 11.50 | 11.78 | 11.18 | 11.78 | 30,308 | +0.44(+3.91%) |
Mar 08, 2018 | 11.70 | 11.70 | 11.34 | 11.34 | 17,050 | -0.27(-2.29%) |
Mar 07, 2018 | 11.37 | 11.73 | 11.21 | 11.61 | 37,624 | +0.12(+1.05%) |
Mar 06, 2018 | 11.45 | 11.53 | 11.21 | 11.49 | 29,265 | +0.04(+0.35%) |
Mar 05, 2018 | 11.16 | 11.57 | 11.12 | 11.45 | 29,153 | +0.16(+1.42%) |
Mar 02, 2018 | 11.12 | 11.41 | 11.04 | 11.29 | 24,401 | +0.00(+0.00%) |
Mar 01, 2018 | 10.84 | 11.33 | 10.60 | 11.29 | 92,204 | +0.44(+4.07%) |
Feb 28, 2018 | 11.29 | 11.69 | 10.76 | 10.84 | 73,998 | -0.56(-4.93%) |
Feb 27, 2018 | 11.49 | 11.69 | 11.33 | 11.41 | 36,351 | -0.04(-0.35%) |
Feb 26, 2018 | 11.25 | 11.49 | 11.25 | 11.45 | 37,649 | +0.08(+0.71%) |
Feb 23, 2018 | 11.49 | 11.53 | 11.30 | 11.37 | 60,470 | +0.00(+0.00%) |
Feb 22, 2018 | 11.73 | 11.73 | 11.33 | 11.37 | 28,336 | -0.36(-3.08%) |
Feb 21, 2018 | 11.65 | 11.96 | 11.57 | 11.73 | 25,763 | +0.16(+1.39%) |
Feb 20, 2018 | 11.57 | 11.81 | 11.45 | 11.57 | 48,608 | -0.12(-1.03%) |
Feb 16, 2018 | 11.69 | 11.69 | 11.69 | 0 | -0.08(-0.68%) | |
Feb 15, 2018 | 11.65 | 11.97 | 11.49 | 11.77 | 58,540 | +0.24(+2.09%) |
Feb 14, 2018 | 11.29 | 11.65 | 11.29 | 11.53 | 37,488 | +0.16(+1.41%) |
Feb 13, 2018 | 11.12 | 11.49 | 11.12 | 11.37 | 39,604 | +0.08(+0.71%) |
Feb 12, 2018 | 11.29 | 11.61 | 11.04 | 11.29 | 56,821 | +0.04(+0.36%) |
Feb 09, 2018 | 10.52 | 11.73 | 10.52 | 11.25 | 67,172 | +0.96(+9.38%) |
Feb 08, 2018 | 11.04 | 11.08 | 10.28 | 10.28 | 303,587 | -0.80(-7.25%) |
Feb 07, 2018 | 11.16 | 11.16 | 11.04 | 11.08 | 50,407 | -0.16(-1.43%) |
Feb 06, 2018 | 10.96 | 11.49 | 10.96 | 11.25 | 164,791 | -0.20(-1.75%) |
Feb 05, 2018 | 11.81 | 12.05 | 11.45 | 11.45 | 36,977 | -0.48(-4.04%) |
Feb 02, 2018 | 12.01 | 12.17 | 11.85 | 11.93 | 70,168 | -0.08(-0.67%) |