Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.52 | 12.52 | 12.52 | 0 | -0.02(-0.14%) | |
Mar 28, 2018 | 12.46 | 12.59 | 12.37 | 12.54 | 39,701 | +0.01(+0.08%) |
Mar 27, 2018 | 12.71 | 12.75 | 12.46 | 12.53 | 54,611 | -0.12(-0.94%) |
Mar 26, 2018 | 12.71 | 12.71 | 12.57 | 12.64 | 45,566 | +0.02(+0.18%) |
Mar 23, 2018 | 12.61 | 12.74 | 12.60 | 12.62 | 47,352 | -0.04(-0.32%) |
Mar 22, 2018 | 12.63 | 12.69 | 12.63 | 12.66 | 27,669 | +0.00(+0.00%) |
Mar 21, 2018 | 12.75 | 12.75 | 12.58 | 12.66 | 119,784 | -0.06(-0.45%) |
Mar 20, 2018 | 12.85 | 12.89 | 12.67 | 12.72 | 29,218 | -0.08(-0.63%) |
Mar 19, 2018 | 12.89 | 12.89 | 12.67 | 12.80 | 67,557 | +0.02(+0.13%) |
Mar 16, 2018 | 12.86 | 12.86 | 12.73 | 12.78 | 45,660 | -0.03(-0.22%) |
Mar 15, 2018 | 12.81 | 12.87 | 12.75 | 12.81 | 86,002 | +0.03(+0.22%) |
Mar 14, 2018 | 12.73 | 12.78 | 12.62 | 12.78 | 81,365 | +0.08(+0.67%) |
Mar 13, 2018 | 12.87 | 12.87 | 12.65 | 12.70 | 110,475 | +0.07(+0.54%) |
Mar 12, 2018 | 12.43 | 12.73 | 12.34 | 12.63 | 203,561 | +0.45(+3.67%) |
Mar 09, 2018 | 12.15 | 12.22 | 12.15 | 12.18 | 20,739 | -0.01(-0.09%) |
Mar 08, 2018 | 12.17 | 12.19 | 12.05 | 12.19 | 13,388 | +0.03(+0.28%) |
Mar 07, 2018 | 12.17 | 12.18 | 12.10 | 12.16 | 21,575 | +0.00(+0.00%) |
Mar 06, 2018 | 12.18 | 12.22 | 12.16 | 12.16 | 29,545 | +0.00(+0.00%) |
Mar 05, 2018 | 12.05 | 12.21 | 12.05 | 12.16 | 17,908 | +0.05(+0.42%) |
Mar 02, 2018 | 12.12 | 12.12 | 12.05 | 12.11 | 12,851 | +0.01(+0.10%) |
Mar 01, 2018 | 12.12 | 12.18 | 12.06 | 12.10 | 31,134 | -0.11(-0.88%) |
Feb 28, 2018 | 12.18 | 12.21 | 12.10 | 12.21 | 22,001 | +0.12(+1.03%) |
Feb 27, 2018 | 12.11 | 12.14 | 12.07 | 12.08 | 14,460 | -0.06(-0.47%) |
Feb 26, 2018 | 12.15 | 12.18 | 12.05 | 12.14 | 27,068 | -0.04(-0.30%) |
Feb 23, 2018 | 12.20 | 12.20 | 12.15 | 12.17 | 7,432 | -0.04(-0.34%) |
Feb 22, 2018 | 12.20 | 12.22 | 12.14 | 12.22 | 26,884 | +0.02(+0.18%) |
Feb 21, 2018 | 12.17 | 12.22 | 12.15 | 12.19 | 30,097 | +0.01(+0.05%) |
Feb 20, 2018 | 12.24 | 12.24 | 12.18 | 12.19 | 18,458 | -0.03(-0.23%) |
Feb 16, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.22 | 12.27 | 12.20 | 12.22 | 38,348 | +0.04(+0.33%) |
Feb 14, 2018 | 12.19 | 12.25 | 12.10 | 12.18 | 40,565 | +0.01(+0.05%) |
Feb 13, 2018 | 12.19 | 12.23 | 12.09 | 12.17 | 46,842 | -0.01(-0.05%) |
Feb 12, 2018 | 11.88 | 12.21 | 11.88 | 12.18 | 74,068 | +0.31(+2.63%) |
Feb 09, 2018 | 11.82 | 12.13 | 11.77 | 11.87 | 19,253 | +0.15(+1.30%) |
Feb 08, 2018 | 11.80 | 11.80 | 11.68 | 11.71 | 14,026 | -0.03(-0.25%) |
Feb 07, 2018 | 11.77 | 11.82 | 11.63 | 11.74 | 36,745 | +0.03(+0.25%) |
Feb 06, 2018 | 11.63 | 11.77 | 11.61 | 11.71 | 35,564 | -0.04(-0.38%) |
Feb 05, 2018 | 11.92 | 11.92 | 11.61 | 11.76 | 46,235 | -0.19(-1.62%) |
Feb 02, 2018 | 12.04 | 12.10 | 11.91 | 11.95 | 20,817 | -0.10(-0.80%) |
Feb 01, 2018 | 11.91 | 12.12 | 11.91 | 12.05 | 19,041 | +0.03(+0.24%) |
Jan 31, 2018 | 12.13 | 12.24 | 12.01 | 12.02 | 19,750 | +0.01(+0.09%) |
Jan 30, 2018 | 12.22 | 12.25 | 12.00 | 12.01 | 24,807 | -0.15(-1.21%) |
Jan 29, 2018 | 12.19 | 12.25 | 12.06 | 12.15 | 41,960 | -0.02(-0.14%) |
Jan 26, 2018 | 12.07 | 12.19 | 12.07 | 12.17 | 33,445 | +0.15(+1.22%) |
Jan 25, 2018 | 12.08 | 12.12 | 12.01 | 12.02 | 27,417 | -0.03(-0.21%) |
Jan 24, 2018 | 12.00 | 12.16 | 12.00 | 12.05 | 26,903 | +0.03(+0.28%) |
Jan 23, 2018 | 11.92 | 12.04 | 11.91 | 12.02 | 56,746 | -0.13(-1.05%) |
Jan 22, 2018 | 12.21 | 12.26 | 12.14 | 12.14 | 50,524 | -0.12(-0.97%) |
Jan 19, 2018 | 12.27 | 12.28 | 12.25 | 12.26 | 41,111 | -0.05(-0.37%) |
Jan 18, 2018 | 12.28 | 12.39 | 12.28 | 12.31 | 29,927 | +0.02(+0.18%) |
Jan 17, 2018 | 12.39 | 12.43 | 12.25 | 12.29 | 87,488 | -0.11(-0.87%) |
Jan 16, 2018 | 12.45 | 12.50 | 12.37 | 12.39 | 51,624 | +0.02(+0.18%) |
Jan 12, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.20(+1.67%) | |
Jan 11, 2018 | 12.19 | 12.22 | 12.08 | 12.17 | 79,901 | +0.01(+0.05%) |
Jan 10, 2018 | 12.05 | 12.22 | 12.05 | 12.16 | 114,567 | +0.19(+1.56%) |
Jan 09, 2018 | 12.02 | 12.02 | 11.93 | 11.97 | 55,175 | +0.00(+0.02%) |
Jan 08, 2018 | 12.02 | 12.04 | 11.90 | 11.97 | 42,133 | +0.05(+0.42%) |
Jan 05, 2018 | 11.97 | 11.98 | 11.89 | 11.92 | 64,136 | +0.05(+0.40%) |
Jan 04, 2018 | 11.90 | 11.96 | 11.84 | 11.87 | 101,030 | -0.03(-0.26%) |
Jan 03, 2018 | 11.84 | 12.02 | 11.73 | 11.91 | 148,362 | +0.19(+1.59%) |