Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.90 | 12.04 | 11.90 | 11.93 | 53,213 | -0.03(-0.24%) |
Apr 27, 2018 | 12.10 | 12.10 | 11.87 | 11.95 | 64,935 | -0.12(-0.96%) |
Apr 26, 2018 | 12.04 | 12.21 | 11.90 | 12.07 | 61,964 | +0.06(+0.48%) |
Apr 25, 2018 | 12.04 | 12.16 | 11.97 | 12.01 | 59,907 | -0.09(-0.72%) |
Apr 24, 2018 | 12.21 | 12.36 | 11.98 | 12.10 | 78,261 | -0.14(-1.18%) |
Apr 23, 2018 | 12.27 | 12.47 | 12.10 | 12.24 | 118,194 | -0.03(-0.24%) |
Apr 20, 2018 | 12.07 | 12.36 | 12.07 | 12.27 | 120,568 | +0.17(+1.43%) |
Apr 19, 2018 | 11.87 | 12.19 | 11.87 | 12.10 | 127,427 | +0.29(+2.45%) |
Apr 18, 2018 | 11.55 | 11.93 | 11.52 | 11.81 | 118,539 | +0.29(+2.51%) |
Apr 17, 2018 | 11.49 | 11.58 | 11.43 | 11.52 | 132,232 | +0.09(+0.76%) |
Apr 16, 2018 | 11.29 | 11.49 | 11.23 | 11.43 | 62,328 | +0.17(+1.54%) |
Apr 13, 2018 | 11.35 | 11.35 | 11.03 | 11.26 | 75,223 | -0.06(-0.51%) |
Apr 12, 2018 | 11.41 | 11.49 | 11.28 | 11.32 | 44,058 | -0.09(-0.76%) |
Apr 11, 2018 | 11.26 | 11.46 | 11.23 | 11.41 | 85,555 | +0.14(+1.28%) |
Apr 10, 2018 | 11.15 | 11.32 | 11.06 | 11.26 | 67,943 | +0.20(+1.83%) |
Apr 09, 2018 | 11.12 | 11.18 | 11.03 | 11.06 | 88,529 | -0.03(-0.26%) |
Apr 06, 2018 | 11.26 | 11.29 | 10.97 | 11.09 | 116,584 | -0.20(-1.79%) |
Apr 05, 2018 | 11.18 | 11.29 | 11.14 | 11.29 | 62,423 | +0.14(+1.30%) |
Apr 04, 2018 | 11.12 | 11.23 | 11.09 | 11.15 | 93,717 | -0.06(-0.51%) |
Apr 03, 2018 | 11.12 | 11.38 | 11.06 | 11.20 | 155,346 | +0.12(+1.04%) |
Apr 02, 2018 | 11.23 | 11.23 | 10.97 | 11.09 | 174,365 | -0.17(-1.54%) |
Mar 29, 2018 | 11.26 | 11.26 | 11.26 | 0 | -0.14(-1.27%) | |
Mar 28, 2018 | 11.64 | 11.67 | 11.35 | 11.41 | 153,013 | -0.20(-1.74%) |
Mar 27, 2018 | 11.49 | 11.75 | 11.46 | 11.61 | 367,687 | +0.12(+1.00%) |
Mar 26, 2018 | 11.38 | 11.55 | 11.35 | 11.49 | 159,037 | +0.23(+2.05%) |
Mar 23, 2018 | 11.35 | 11.50 | 11.26 | 11.26 | 171,215 | -0.09(-0.76%) |
Mar 22, 2018 | 11.29 | 11.49 | 11.26 | 11.35 | 101,280 | +0.00(+0.00%) |
Mar 21, 2018 | 11.38 | 11.49 | 11.22 | 11.35 | 72,281 | -0.06(-0.51%) |
Mar 20, 2018 | 11.46 | 11.52 | 11.26 | 11.41 | 114,738 | -0.06(-0.50%) |
Mar 19, 2018 | 11.12 | 11.49 | 11.12 | 11.46 | 177,695 | +0.35(+3.17%) |
Mar 16, 2018 | 10.85 | 11.34 | 10.85 | 11.11 | 391,651 | +0.29(+2.64%) |
Mar 15, 2018 | 10.85 | 10.88 | 10.68 | 10.83 | 115,207 | -0.03(-0.26%) |
Mar 14, 2018 | 10.74 | 10.97 | 10.54 | 10.85 | 121,906 | +0.14(+1.34%) |
Mar 13, 2018 | 10.91 | 10.91 | 10.57 | 10.71 | 94,226 | -0.20(-1.84%) |
Mar 12, 2018 | 10.94 | 11.00 | 10.80 | 10.91 | 143,367 | -0.06(-0.52%) |
Mar 09, 2018 | 10.88 | 10.97 | 10.62 | 10.97 | 162,673 | +0.09(+0.79%) |
Mar 08, 2018 | 10.83 | 11.05 | 10.37 | 10.88 | 217,861 | +0.11(+1.06%) |
Mar 07, 2018 | 10.68 | 10.91 | 10.65 | 10.77 | 163,038 | +0.06(+0.53%) |
Mar 06, 2018 | 10.77 | 10.85 | 10.60 | 10.71 | 63,511 | -0.09(-0.80%) |
Mar 05, 2018 | 10.88 | 10.94 | 10.71 | 10.80 | 92,529 | -0.11(-1.05%) |
Mar 02, 2018 | 10.60 | 11.08 | 10.54 | 10.91 | 85,026 | +0.26(+2.42%) |
Mar 01, 2018 | 10.57 | 10.65 | 10.51 | 10.65 | 122,845 | +0.06(+0.54%) |
Feb 28, 2018 | 10.88 | 10.88 | 10.60 | 10.60 | 88,166 | -0.23(-2.12%) |
Feb 27, 2018 | 11.05 | 11.14 | 10.80 | 10.83 | 44,081 | -0.26(-2.33%) |
Feb 26, 2018 | 10.88 | 11.11 | 10.83 | 11.08 | 65,968 | +0.23(+2.11%) |
Feb 23, 2018 | 10.71 | 10.85 | 10.65 | 10.85 | 30,375 | +0.20(+1.88%) |
Feb 22, 2018 | 10.85 | 10.62 | 10.65 | 31,035 | -0.11(-1.06%) | |
Feb 21, 2018 | 10.71 | 11.03 | 10.71 | 10.77 | 43,836 | +0.09(+0.80%) |
Feb 20, 2018 | 10.91 | 10.97 | 10.60 | 10.68 | 39,582 | -0.29(-2.61%) |
Feb 16, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.91 | 11.05 | 10.80 | 10.97 | 94,968 | +0.17(+1.59%) |
Feb 14, 2018 | 10.88 | 10.74 | 10.80 | 51,066 | +0.06(+0.53%) | |
Feb 13, 2018 | 10.97 | 11.03 | 10.51 | 10.74 | 165,874 | -0.32(-2.85%) |
Feb 12, 2018 | 11.03 | 11.14 | 10.74 | 11.05 | 87,813 | +0.03(+0.26%) |
Feb 09, 2018 | 10.68 | 11.17 | 10.57 | 11.03 | 275,047 | +0.46(+4.34%) |
Feb 08, 2018 | 10.68 | 10.77 | 10.51 | 10.57 | 112,717 | -0.09(-0.81%) |
Feb 07, 2018 | 10.54 | 10.62 | 10.48 | 10.65 | 96,597 | +0.03(+0.27%) |
Feb 06, 2018 | 10.51 | 10.84 | 10.45 | 10.62 | 143,821 | +0.00(+0.00%) |
Feb 05, 2018 | 10.51 | 10.72 | 10.51 | 10.62 | 83,319 | +0.03(+0.27%) |
Feb 02, 2018 | 10.91 | 10.91 | 10.57 | 10.60 | 71,309 | -0.23(-2.12%) |