Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.16 | 12.35 | 11.97 | 12.03 | 29,228 | -0.13(-1.11%) |
Apr 27, 2018 | 12.25 | 12.25 | 12.11 | 12.16 | 11,302 | +0.08(+0.66%) |
Apr 26, 2018 | 11.85 | 12.20 | 11.60 | 12.08 | 26,726 | +0.59(+5.10%) |
Apr 25, 2018 | 11.89 | 11.97 | 11.40 | 11.50 | 97,424 | -0.80(-6.51%) |
Apr 24, 2018 | 11.20 | 12.31 | 11.01 | 12.30 | 70,906 | +1.14(+10.23%) |
Apr 23, 2018 | 11.18 | 11.18 | 11.08 | 11.16 | 10,075 | +0.04(+0.36%) |
Apr 20, 2018 | 11.27 | 11.27 | 11.02 | 11.12 | 18,411 | -0.21(-1.89%) |
Apr 19, 2018 | 11.28 | 11.51 | 11.20 | 11.33 | 9,205 | +0.10(+0.92%) |
Apr 18, 2018 | 11.50 | 11.51 | 11.23 | 11.23 | 17,444 | -0.15(-1.32%) |
Apr 17, 2018 | 11.28 | 11.66 | 11.25 | 11.38 | 11,713 | +0.21(+1.92%) |
Apr 16, 2018 | 11.29 | 11.29 | 11.09 | 11.16 | 11,839 | +0.13(+1.15%) |
Apr 13, 2018 | 11.16 | 11.16 | 10.99 | 11.04 | 6,642 | -0.21(-1.83%) |
Apr 12, 2018 | 11.07 | 11.28 | 11.03 | 11.24 | 7,453 | +0.17(+1.50%) |
Apr 11, 2018 | 11.16 | 11.20 | 10.98 | 11.08 | 8,906 | -0.16(-1.41%) |
Apr 10, 2018 | 11.23 | 11.34 | 11.16 | 11.24 | 15,485 | +0.07(+0.64%) |
Apr 09, 2018 | 11.18 | 11.23 | 11.10 | 11.16 | 9,123 | +0.00(+0.00%) |
Apr 06, 2018 | 11.15 | 11.23 | 10.98 | 11.16 | 16,903 | -0.03(-0.28%) |
Apr 05, 2018 | 11.27 | 11.28 | 11.12 | 11.20 | 16,572 | -0.16(-1.40%) |
Apr 04, 2018 | 11.18 | 11.41 | 11.18 | 11.35 | 13,076 | +0.09(+0.77%) |
Apr 03, 2018 | 10.97 | 11.30 | 10.97 | 11.27 | 17,237 | +0.31(+2.82%) |
Apr 02, 2018 | 11.17 | 11.17 | 10.70 | 10.96 | 19,763 | -0.15(-1.36%) |
Mar 29, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.29%) | |
Mar 28, 2018 | 10.99 | 11.14 | 10.79 | 11.08 | 15,247 | +0.10(+0.94%) |
Mar 27, 2018 | 11.06 | 11.10 | 10.78 | 10.97 | 29,151 | -0.15(-1.35%) |
Mar 26, 2018 | 11.30 | 11.32 | 10.46 | 11.12 | 67,229 | -0.21(-1.89%) |
Mar 23, 2018 | 11.51 | 11.59 | 11.31 | 11.34 | 20,138 | -0.18(-1.58%) |
Mar 22, 2018 | 11.33 | 11.69 | 11.33 | 11.52 | 20,889 | +0.19(+1.68%) |
Mar 21, 2018 | 11.55 | 11.71 | 11.33 | 11.33 | 14,711 | -0.13(-1.18%) |
Mar 20, 2018 | 11.68 | 11.74 | 11.30 | 11.47 | 12,489 | -0.24(-2.03%) |
Mar 19, 2018 | 11.57 | 11.72 | 11.47 | 11.70 | 23,636 | +0.13(+1.17%) |
Mar 16, 2018 | 11.51 | 11.66 | 11.43 | 11.57 | 58,946 | +0.13(+1.18%) |
Mar 15, 2018 | 11.54 | 11.78 | 11.43 | 11.43 | 15,667 | -0.04(-0.35%) |
Mar 14, 2018 | 11.63 | 11.63 | 11.32 | 11.47 | 25,064 | -0.11(-0.96%) |
Mar 13, 2018 | 11.80 | 11.80 | 11.10 | 11.58 | 20,159 | -0.24(-2.01%) |
Mar 12, 2018 | 12.09 | 12.13 | 11.75 | 11.82 | 20,226 | -0.27(-2.23%) |
Mar 09, 2018 | 12.09 | 12.13 | 11.66 | 12.09 | 27,600 | +0.10(+0.86%) |
Mar 08, 2018 | 11.77 | 12.05 | 11.62 | 11.99 | 23,348 | +0.19(+1.61%) |
Mar 07, 2018 | 12.05 | 11.80 | 18,190 | +0.06(+0.47%) | ||
Mar 06, 2018 | 11.70 | 11.79 | 11.61 | 11.74 | 26,862 | +0.06(+0.47%) |
Mar 05, 2018 | 11.66 | 11.86 | 11.59 | 11.69 | 15,292 | +0.02(+0.14%) |
Mar 02, 2018 | 11.30 | 11.67 | 11.16 | 11.67 | 22,604 | +0.31(+2.72%) |
Mar 01, 2018 | 11.31 | 11.69 | 11.05 | 11.36 | 15,368 | +0.04(+0.35%) |
Feb 28, 2018 | 11.54 | 11.63 | 11.30 | 11.32 | 15,391 | -0.25(-2.12%) |
Feb 27, 2018 | 11.68 | 11.79 | 11.51 | 11.57 | 15,993 | -0.12(-1.02%) |
Feb 26, 2018 | 11.65 | 11.73 | 11.58 | 11.69 | 6,938 | +0.06(+0.55%) |
Feb 23, 2018 | 11.62 | 11.62 | 11.31 | 11.62 | 9,862 | +0.09(+0.76%) |
Feb 22, 2018 | 11.38 | 11.64 | 11.28 | 11.54 | 16,258 | +0.17(+1.46%) |
Feb 21, 2018 | 11.41 | 11.63 | 11.17 | 11.37 | 20,994 | -0.03(-0.28%) |
Feb 20, 2018 | 11.39 | 11.52 | 11.21 | 11.40 | 23,324 | -0.09(-0.76%) |
Feb 16, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.03(+0.28%) | |
Feb 15, 2018 | 11.73 | 11.73 | 11.22 | 11.46 | 35,767 | -0.25(-2.17%) |
Feb 14, 2018 | 11.24 | 11.85 | 11.12 | 11.71 | 58,101 | +0.40(+3.58%) |
Feb 13, 2018 | 11.32 | 11.44 | 11.19 | 11.31 | 28,876 | -0.06(-0.56%) |
Feb 12, 2018 | 11.43 | 11.51 | 11.28 | 11.37 | 25,620 | +0.01(+0.07%) |
Feb 09, 2018 | 11.38 | 11.65 | 11.10 | 11.36 | 46,038 | +0.15(+1.34%) |
Feb 08, 2018 | 11.32 | 11.36 | 11.04 | 11.21 | 12,486 | -0.01(-0.07%) |
Feb 07, 2018 | 10.74 | 11.48 | 10.74 | 11.22 | 45,637 | +0.49(+4.55%) |
Feb 06, 2018 | 10.24 | 10.83 | 10.24 | 10.73 | 72,209 | +0.10(+0.96%) |
Feb 05, 2018 | 10.90 | 10.90 | 10.54 | 10.63 | 50,832 | -0.35(-3.23%) |
Feb 02, 2018 | 11.28 | 11.38 | 10.83 | 10.98 | 57,879 | -0.39(-3.46%) |