Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.31 | 12.37 | 12.29 | 12.37 | 19,077 | +0.09(+0.74%) |
Apr 27, 2018 | 12.31 | 12.31 | 12.24 | 12.28 | 8,662 | +0.00(+0.00%) |
Apr 26, 2018 | 12.17 | 12.31 | 12.17 | 12.28 | 12,484 | +0.02(+0.15%) |
Apr 25, 2018 | 12.26 | 12.26 | 12.18 | 12.26 | 9,675 | +0.02(+0.20%) |
Apr 24, 2018 | 12.32 | 12.32 | 12.17 | 12.24 | 40,596 | -0.03(-0.25%) |
Apr 23, 2018 | 12.19 | 12.31 | 12.19 | 12.27 | 9,507 | +0.04(+0.30%) |
Apr 20, 2018 | 12.22 | 12.23 | 12.22 | 12.23 | 1,153 | -0.04(-0.29%) |
Apr 19, 2018 | 12.32 | 12.32 | 12.21 | 12.27 | 4,024 | +0.08(+0.63%) |
Apr 18, 2018 | 12.34 | 12.34 | 12.18 | 12.19 | 17,743 | -0.13(-1.02%) |
Apr 17, 2018 | 12.16 | 12.33 | 12.14 | 12.31 | 23,465 | +0.13(+1.09%) |
Apr 16, 2018 | 12.21 | 12.29 | 12.18 | 12.18 | 15,714 | -0.09(-0.74%) |
Apr 13, 2018 | 12.29 | 12.30 | 12.22 | 12.27 | 8,840 | -0.04(-0.29%) |
Apr 12, 2018 | 12.27 | 12.31 | 12.19 | 12.31 | 16,991 | +0.08(+0.69%) |
Apr 11, 2018 | 12.19 | 12.37 | 12.19 | 12.22 | 14,818 | +0.04(+0.34%) |
Apr 10, 2018 | 12.24 | 12.30 | 12.18 | 12.18 | 7,891 | -0.06(-0.49%) |
Apr 09, 2018 | 12.28 | 12.30 | 12.24 | 12.24 | 11,103 | +0.00(+0.00%) |
Apr 06, 2018 | 12.21 | 12.33 | 12.21 | 12.24 | 12,395 | -0.10(-0.78%) |
Apr 05, 2018 | 11.98 | 12.34 | 11.98 | 12.34 | 19,606 | +0.29(+2.45%) |
Apr 04, 2018 | 12.18 | 12.18 | 11.82 | 12.04 | 124,198 | -0.38(-3.09%) |
Apr 03, 2018 | 12.37 | 12.57 | 12.22 | 12.43 | 128,686 | +0.05(+0.43%) |
Apr 02, 2018 | 12.39 | 12.63 | 12.22 | 12.37 | 26,159 | -0.14(-1.15%) |
Mar 29, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.52 | 12.52 | 12.34 | 12.35 | 13,114 | -0.16(-1.25%) |
Mar 27, 2018 | 12.48 | 12.55 | 12.42 | 12.51 | 9,292 | +0.12(+0.97%) |
Mar 26, 2018 | 12.60 | 12.66 | 12.39 | 12.39 | 19,003 | -0.21(-1.67%) |
Mar 23, 2018 | 12.64 | 12.69 | 12.40 | 12.60 | 8,814 | -0.13(-0.99%) |
Mar 22, 2018 | 12.78 | 12.78 | 12.63 | 12.72 | 12,064 | -0.10(-0.75%) |
Mar 21, 2018 | 12.63 | 12.82 | 12.63 | 12.82 | 4,028 | +0.29(+2.35%) |
Mar 20, 2018 | 12.54 | 12.75 | 12.51 | 12.52 | 10,559 | -0.10(-0.76%) |
Mar 19, 2018 | 12.46 | 12.83 | 12.43 | 12.62 | 11,440 | +0.13(+1.06%) |
Mar 16, 2018 | 12.46 | 12.64 | 12.33 | 12.49 | 16,253 | -0.04(-0.29%) |
Mar 15, 2018 | 12.69 | 12.77 | 12.42 | 12.52 | 16,406 | -0.13(-1.00%) |
Mar 14, 2018 | 12.63 | 13.01 | 12.60 | 12.65 | 19,101 | -0.11(-0.85%) |
Mar 13, 2018 | 13.16 | 13.32 | 12.76 | 12.76 | 27,328 | -0.52(-3.94%) |
Mar 12, 2018 | 13.13 | 13.29 | 13.13 | 13.28 | 64,538 | +0.15(+1.12%) |
Mar 09, 2018 | 12.96 | 13.18 | 12.96 | 13.13 | 20,909 | +0.11(+0.81%) |
Mar 08, 2018 | 13.12 | 13.12 | 12.80 | 13.03 | 27,388 | -0.16(-1.19%) |
Mar 07, 2018 | 13.19 | 12.61 | 13.19 | 43,977 | +0.37(+2.88%) | |
Mar 06, 2018 | 12.73 | 12.87 | 12.61 | 12.82 | 13,901 | +0.08(+0.65%) |
Mar 05, 2018 | 12.37 | 12.96 | 12.37 | 12.73 | 37,775 | +0.34(+2.75%) |
Mar 02, 2018 | 12.52 | 12.61 | 12.29 | 12.39 | 17,536 | -0.22(-1.73%) |
Mar 01, 2018 | 12.85 | 13.02 | 12.56 | 12.61 | 35,562 | -0.25(-1.92%) |
Feb 28, 2018 | 12.65 | 13.03 | 12.65 | 12.86 | 25,628 | +0.15(+1.20%) |
Feb 27, 2018 | 12.35 | 12.85 | 12.35 | 12.71 | 39,599 | +0.37(+3.00%) |
Feb 26, 2018 | 12.11 | 12.40 | 12.11 | 12.33 | 23,061 | +0.37(+3.10%) |
Feb 23, 2018 | 12.08 | 12.74 | 11.95 | 11.96 | 37,551 | -0.09(-0.78%) |
Feb 22, 2018 | 11.83 | 12.06 | 11.83 | 12.06 | 6,393 | +0.23(+1.94%) |
Feb 21, 2018 | 11.92 | 12.17 | 11.83 | 11.83 | 23,542 | -0.09(-0.74%) |
Feb 20, 2018 | 12.03 | 12.16 | 11.77 | 11.92 | 21,174 | -0.15(-1.22%) |
Feb 16, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.17(-1.39%) | |
Feb 15, 2018 | 12.09 | 12.33 | 12.09 | 12.23 | 10,176 | +0.15(+1.22%) |
Feb 14, 2018 | 11.85 | 12.18 | 11.85 | 12.09 | 14,071 | +0.38(+3.27%) |
Feb 13, 2018 | 11.55 | 11.87 | 11.55 | 11.71 | 24,108 | +0.15(+1.27%) |
Feb 12, 2018 | 11.63 | 11.70 | 11.55 | 11.56 | 29,615 | -0.04(-0.36%) |
Feb 09, 2018 | 11.76 | 11.86 | 11.56 | 11.60 | 45,981 | -0.16(-1.40%) |
Feb 08, 2018 | 11.99 | 12.10 | 11.76 | 11.76 | 23,219 | -0.26(-2.20%) |
Feb 07, 2018 | 11.94 | 12.03 | 12.03 | 17,886 | +0.09(+0.74%) | |
Feb 06, 2018 | 11.87 | 12.08 | 11.54 | 11.94 | 54,468 | +0.09(+0.78%) |
Feb 05, 2018 | 12.24 | 12.24 | 11.80 | 11.85 | 52,248 | -0.32(-2.64%) |
Feb 02, 2018 | 12.43 | 12.43 | 12.06 | 12.17 | 27,787 | -0.21(-1.66%) |