Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.32 | 12.33 | 12.29 | 12.30 | 48,494 | -0.07(-0.57%) |
Apr 26, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.55%) | |
Apr 25, 2018 | 12.31 | 12.31 | 12.28 | 12.30 | 2,750 | -0.05(-0.39%) |
Apr 24, 2018 | 12.36 | 12.36 | 12.32 | 12.35 | 2,117 | +0.04(+0.30%) |
Apr 23, 2018 | 12.41 | 12.42 | 12.28 | 12.31 | 2,607 | +0.00(+0.02%) |
Apr 20, 2018 | 12.32 | 12.32 | 12.31 | 12.31 | 1,165 | -0.08(-0.64%) |
Apr 19, 2018 | 12.44 | 12.44 | 12.34 | 12.39 | 3,204 | -0.06(-0.46%) |
Apr 18, 2018 | 12.44 | 12.45 | 12.44 | 12.45 | 607 | -0.02(-0.19%) |
Apr 17, 2018 | 12.45 | 12.47 | 12.45 | 12.47 | 3,939 | +0.02(+0.16%) |
Apr 16, 2018 | 12.36 | 12.48 | 12.36 | 12.45 | 2,800 | +0.01(+0.08%) |
Apr 13, 2018 | 12.49 | 12.49 | 12.40 | 12.44 | 3,291 | +0.00(+0.02%) |
Apr 12, 2018 | 12.41 | 12.55 | 12.41 | 12.44 | 16,384 | +0.03(+0.22%) |
Apr 11, 2018 | 12.40 | 12.41 | 12.39 | 12.41 | 1,652 | +0.01(+0.08%) |
Apr 10, 2018 | 12.43 | 12.45 | 12.40 | 12.40 | 2,201 | -0.08(-0.64%) |
Apr 09, 2018 | 12.43 | 12.48 | 12.40 | 12.48 | 9,517 | +0.00(+0.00%) |
Apr 06, 2018 | 12.46 | 12.50 | 12.32 | 12.48 | 9,674 | -0.02(-0.14%) |
Apr 04, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.00(-0.02%) | |
Apr 02, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.06(+0.48%) | |
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.04(+0.32%) | |
Mar 27, 2018 | 12.40 | 12.40 | 12.40 | 72 | -0.08(-0.64%) | |
Mar 26, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 200 | +0.01(+0.08%) |
Mar 22, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.08(+0.65%) | |
Mar 21, 2018 | 12.39 | 12.39 | 12.36 | 12.39 | 2,971 | +0.00(+0.00%) |
Mar 20, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 186 | +0.03(+0.24%) |
Mar 19, 2018 | 12.45 | 12.45 | 12.36 | 12.36 | 510 | -0.10(-0.80%) |
Mar 16, 2018 | 12.44 | 12.46 | 12.44 | 12.46 | 2,552 | +0.01(+0.08%) |
Mar 15, 2018 | 12.45 | 12.45 | 12.44 | 12.45 | 672 | +0.02(+0.16%) |
Mar 14, 2018 | 12.42 | 12.44 | 12.41 | 12.43 | 4,186 | -0.01(-0.08%) |
Mar 13, 2018 | 12.41 | 12.45 | 12.41 | 12.44 | 7,557 | +0.00(+0.04%) |
Mar 12, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 1,656 | -0.00(-0.04%) |
Mar 09, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 1,032 | -0.04(-0.32%) |
Mar 08, 2018 | 12.46 | 12.48 | 12.45 | 12.48 | 3,478 | +0.04(+0.30%) |
Mar 07, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 4,618 | -0.03(-0.22%) |
Mar 05, 2018 | 12.47 | 12.47 | 12.47 | 0 | -0.01(-0.08%) | |
Mar 02, 2018 | 12.53 | 12.53 | 12.47 | 12.48 | 5,815 | -0.10(-0.79%) |
Mar 01, 2018 | 12.53 | 12.58 | 12.53 | 12.58 | 7,354 | +0.04(+0.32%) |
Feb 28, 2018 | 12.54 | 12.55 | 12.53 | 12.54 | 10,153 | -0.01(-0.08%) |
Feb 26, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.05(+0.40%) | |
Feb 23, 2018 | 12.50 | 12.51 | 12.50 | 12.50 | 3,001 | +0.01(+0.08%) |
Feb 22, 2018 | 12.49 | 12.49 | 12.47 | 12.49 | 5,405 | -0.03(-0.24%) |
Feb 21, 2018 | 12.50 | 12.53 | 12.50 | 12.52 | 8,958 | +0.01(+0.08%) |
Feb 20, 2018 | 12.51 | 12.51 | 12.49 | 12.51 | 1,050 | -0.01(-0.08%) |
Feb 16, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 12.50 | 12.51 | 12.50 | 12.51 | 3,308 | +0.00(+0.00%) |
Feb 14, 2018 | 12.49 | 12.52 | 12.49 | 12.51 | 1,204 | -0.02(-0.16%) |
Feb 13, 2018 | 12.52 | 12.53 | 12.50 | 12.53 | 5,417 | -0.03(-0.24%) |
Feb 12, 2018 | 12.55 | 12.56 | 12.55 | 12.56 | 1,301 | +0.00(+0.00%) |
Feb 09, 2018 | 12.55 | 12.57 | 12.55 | 12.56 | 3,947 | -0.06(-0.49%) |
Feb 08, 2018 | 12.61 | 12.64 | 12.60 | 12.62 | 2,940 | -0.04(-0.30%) |
Feb 07, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 253 | +0.00(+0.00%) |
Feb 06, 2018 | 12.60 | 12.66 | 12.60 | 12.66 | 2,515 | +0.11(+0.88%) |
Feb 05, 2018 | 12.64 | 12.64 | 12.55 | 12.55 | 3,578 | -0.13(-1.01%) |
Feb 02, 2018 | 12.70 | 12.70 | 12.67 | 12.68 | 1,563 | -0.06(-0.48%) |