Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.94 | 12.37 | 11.94 | 12.29 | 41,871 | -0.04(-0.35%) |
Apr 27, 2018 | 12.37 | 12.43 | 12.24 | 12.33 | 47,787 | +0.09(+0.71%) |
Apr 26, 2018 | 12.55 | 12.59 | 12.16 | 12.24 | 46,383 | -0.22(-1.74%) |
Apr 25, 2018 | 12.50 | 12.59 | 12.29 | 12.46 | 53,758 | +0.00(+0.00%) |
Apr 24, 2018 | 12.29 | 12.55 | 11.98 | 12.46 | 64,110 | +0.22(+1.77%) |
Apr 23, 2018 | 12.42 | 12.80 | 12.15 | 12.24 | 38,765 | -0.17(-1.40%) |
Apr 20, 2018 | 12.20 | 12.81 | 12.16 | 12.42 | 78,908 | +0.17(+1.42%) |
Apr 19, 2018 | 12.33 | 12.55 | 12.07 | 12.24 | 44,788 | -0.26(-2.08%) |
Apr 18, 2018 | 12.55 | 12.68 | 12.37 | 12.50 | 62,231 | -0.09(-0.69%) |
Apr 17, 2018 | 11.98 | 12.63 | 11.98 | 12.59 | 51,865 | +0.56(+4.69%) |
Apr 16, 2018 | 11.81 | 12.11 | 11.81 | 12.03 | 33,794 | +0.22(+1.84%) |
Apr 13, 2018 | 11.94 | 11.98 | 11.81 | 11.81 | 24,691 | -0.13(-1.09%) |
Apr 12, 2018 | 11.85 | 12.07 | 11.85 | 11.94 | 35,362 | +0.09(+0.73%) |
Apr 11, 2018 | 11.68 | 11.94 | 11.59 | 11.85 | 26,521 | +0.17(+1.49%) |
Apr 10, 2018 | 11.94 | 12.11 | 11.64 | 11.68 | 59,087 | -0.22(-1.82%) |
Apr 09, 2018 | 11.81 | 12.03 | 11.81 | 11.90 | 44,260 | +0.13(+1.11%) |
Apr 06, 2018 | 11.85 | 12.03 | 11.72 | 11.77 | 37,471 | -0.13(-1.10%) |
Apr 05, 2018 | 11.94 | 11.98 | 11.77 | 11.90 | 31,835 | -0.04(-0.36%) |
Apr 04, 2018 | 11.55 | 11.94 | 11.55 | 11.94 | 59,383 | +0.35(+3.00%) |
Apr 03, 2018 | 11.77 | 11.90 | 11.55 | 11.59 | 48,418 | -0.13(-1.11%) |
Apr 02, 2018 | 12.50 | 12.68 | 11.59 | 11.72 | 79,976 | -0.91(-7.22%) |
Mar 29, 2018 | 12.63 | 12.63 | 12.63 | 0 | -0.14(-1.12%) | |
Mar 28, 2018 | 12.26 | 12.86 | 12.26 | 12.78 | 72,528 | +0.47(+3.86%) |
Mar 27, 2018 | 12.22 | 12.52 | 12.13 | 12.30 | 41,442 | +0.00(+0.00%) |
Mar 26, 2018 | 12.86 | 12.86 | 12.09 | 12.30 | 74,315 | -0.43(-3.39%) |
Mar 23, 2018 | 12.52 | 12.82 | 12.17 | 12.73 | 179,573 | +0.26(+2.08%) |
Mar 22, 2018 | 12.09 | 12.65 | 12.09 | 12.48 | 58,016 | +0.30(+2.48%) |
Mar 21, 2018 | 12.39 | 12.39 | 12.09 | 12.17 | 30,462 | -0.26(-2.08%) |
Mar 20, 2018 | 12.43 | 12.69 | 12.17 | 12.43 | 55,147 | -0.09(-0.69%) |
Mar 19, 2018 | 12.35 | 12.61 | 12.04 | 12.52 | 60,543 | +0.00(+0.00%) |
Mar 16, 2018 | 12.86 | 12.86 | 12.44 | 12.52 | 95,259 | -0.26(-2.03%) |
Mar 15, 2018 | 12.00 | 12.86 | 12.00 | 12.78 | 76,976 | +0.82(+6.86%) |
Mar 14, 2018 | 11.70 | 12.00 | 11.60 | 11.96 | 70,920 | +0.30(+2.59%) |
Mar 13, 2018 | 11.70 | 11.78 | 11.40 | 11.66 | 46,098 | -0.04(-0.37%) |
Mar 12, 2018 | 11.66 | 11.77 | 11.49 | 11.70 | 38,744 | +0.04(+0.37%) |
Mar 09, 2018 | 11.35 | 11.66 | 11.18 | 11.66 | 39,552 | +0.35(+3.05%) |
Mar 08, 2018 | 11.18 | 11.31 | 11.05 | 11.31 | 45,435 | +0.13(+1.16%) |
Mar 07, 2018 | 11.05 | 11.18 | 11.01 | 11.18 | 23,649 | +0.13(+1.17%) |
Mar 06, 2018 | 11.18 | 11.18 | 10.96 | 11.05 | 20,375 | -0.09(-0.77%) |
Mar 05, 2018 | 11.01 | 11.22 | 10.96 | 11.14 | 36,537 | +0.17(+1.58%) |
Mar 02, 2018 | 10.96 | 11.14 | 10.88 | 10.96 | 19,171 | +0.00(+0.00%) |
Mar 01, 2018 | 10.88 | 11.14 | 10.87 | 10.96 | 33,464 | +0.13(+1.20%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.84 | 10.84 | 44,298 | -0.52(-4.56%) |
Feb 27, 2018 | 11.31 | 11.44 | 11.22 | 11.35 | 27,774 | +0.04(+0.38%) |
Feb 26, 2018 | 11.22 | 11.40 | 11.14 | 11.31 | 28,666 | +0.13(+1.16%) |
Feb 23, 2018 | 11.18 | 11.22 | 11.05 | 11.18 | 39,590 | +0.00(+0.00%) |
Feb 22, 2018 | 11.14 | 11.22 | 11.01 | 11.18 | 21,869 | +0.13(+1.17%) |
Feb 21, 2018 | 11.18 | 11.22 | 11.05 | 11.05 | 20,775 | -0.09(-0.77%) |
Feb 20, 2018 | 11.22 | 11.22 | 10.96 | 11.14 | 53,692 | -0.09(-0.77%) |
Feb 16, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.22(+1.96%) | |
Feb 15, 2018 | 10.84 | 11.01 | 10.84 | 11.01 | 32,995 | +0.13(+1.19%) |
Feb 14, 2018 | 10.88 | 11.14 | 10.75 | 10.88 | 35,994 | +0.00(+0.00%) |
Feb 13, 2018 | 10.53 | 10.96 | 10.53 | 10.88 | 64,919 | +0.26(+2.44%) |
Feb 12, 2018 | 10.88 | 10.99 | 10.58 | 10.62 | 87,569 | -0.22(-1.99%) |
Feb 09, 2018 | 10.88 | 11.14 | 10.58 | 10.84 | 81,300 | +0.04(+0.40%) |
Feb 08, 2018 | 10.79 | 10.88 | 10.62 | 10.79 | 57,191 | +0.09(+0.81%) |
Feb 07, 2018 | 10.62 | 10.84 | 10.62 | 10.71 | 38,850 | +0.13(+1.22%) |
Feb 06, 2018 | 10.45 | 10.71 | 10.36 | 10.58 | 114,654 | -0.22(-2.00%) |
Feb 05, 2018 | 11.01 | 11.14 | 10.79 | 10.79 | 57,063 | -0.22(-1.96%) |
Feb 02, 2018 | 11.35 | 11.53 | 11.01 | 11.01 | 65,372 | -0.39(-3.41%) |