Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.03(-0.24%) | |
Mar 28, 2018 | 11.48 | 11.54 | 11.48 | 11.54 | 1,223 | +0.04(+0.37%) |
Mar 27, 2018 | 11.51 | 11.51 | 11.49 | 11.49 | 386 | -0.06(-0.54%) |
Mar 26, 2018 | 11.66 | 11.66 | 11.51 | 11.56 | 4,868 | -0.06(-0.53%) |
Mar 22, 2018 | 11.62 | 11.62 | 11.62 | 85 | +0.04(+0.34%) | |
Mar 21, 2018 | 11.66 | 11.66 | 11.58 | 11.58 | 3,762 | -0.07(-0.60%) |
Mar 20, 2018 | 11.70 | 11.70 | 11.65 | 11.65 | 6,702 | -0.06(-0.51%) |
Mar 19, 2018 | 11.85 | 11.85 | 11.71 | 11.71 | 1,570 | -0.08(-0.71%) |
Mar 16, 2018 | 11.79 | 11.79 | 11.79 | 11.79 | 1,044 | -0.04(-0.36%) |
Mar 15, 2018 | 11.73 | 11.84 | 11.73 | 11.84 | 498 | +0.07(+0.56%) |
Mar 14, 2018 | 11.78 | 11.84 | 11.77 | 11.77 | 2,726 | -0.08(-0.65%) |
Mar 13, 2018 | 11.87 | 11.87 | 11.79 | 11.85 | 4,179 | -0.04(-0.32%) |
Mar 12, 2018 | 11.97 | 11.97 | 11.88 | 11.88 | 304 | -0.03(-0.21%) |
Mar 09, 2018 | 11.93 | 11.93 | 11.89 | 11.91 | 2,213 | -0.09(-0.73%) |
Mar 08, 2018 | 12.02 | 12.02 | 12.00 | 12.00 | 414 | +0.01(+0.07%) |
Mar 07, 2018 | 11.99 | 11.99 | 2,868 | +0.07(+0.59%) | ||
Mar 06, 2018 | 11.93 | 11.95 | 11.92 | 11.92 | 702 | -0.05(-0.42%) |
Mar 05, 2018 | 12.05 | 12.05 | 11.90 | 11.97 | 5,435 | -0.13(-1.06%) |
Feb 28, 2018 | 12.10 | 12.10 | 12.10 | 56 | -0.04(-0.35%) | |
Feb 27, 2018 | 12.11 | 12.16 | 12.11 | 12.14 | 4,073 | +0.01(+0.08%) |
Feb 26, 2018 | 12.09 | 12.13 | 12.08 | 12.13 | 1,026 | +0.00(+0.00%) |
Feb 23, 2018 | 12.10 | 12.13 | 12.08 | 12.13 | 574 | +0.07(+0.58%) |
Feb 22, 2018 | 12.08 | 12.08 | 12.06 | 12.06 | 247 | -0.06(-0.50%) |
Feb 21, 2018 | 12.26 | 12.26 | 11.97 | 12.12 | 10,968 | -0.09(-0.74%) |
Feb 20, 2018 | 12.24 | 12.24 | 12.21 | 12.21 | 1,832 | -0.03(-0.25%) |
Feb 16, 2018 | 12.24 | 12.24 | 12.24 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 12.09 | 12.20 | 12.09 | 12.20 | 453 | +0.09(+0.74%) |
Feb 14, 2018 | 12.16 | 12.16 | 12.09 | 12.11 | 1,686 | -0.10(-0.80%) |
Feb 13, 2018 | 12.16 | 12.21 | 12.16 | 12.21 | 3,941 | +0.01(+0.10%) |
Feb 12, 2018 | 12.17 | 12.24 | 12.17 | 12.20 | 1,269 | -0.05(-0.45%) |
Feb 09, 2018 | 12.20 | 12.25 | 12.17 | 12.25 | 2,940 | -0.04(-0.33%) |
Feb 08, 2018 | 12.33 | 12.33 | 12.29 | 12.29 | 3,477 | -0.02(-0.12%) |
Feb 07, 2018 | 12.20 | 12.30 | 12.20 | 12.30 | 1,067 | +0.08(+0.70%) |
Feb 06, 2018 | 11.78 | 12.22 | 11.78 | 12.22 | 6,061 | +0.14(+1.14%) |
Feb 05, 2018 | 12.15 | 12.15 | 12.08 | 12.08 | 2,750 | -0.06(-0.48%) |
Feb 02, 2018 | 12.14 | 12.14 | 12.14 | 12.14 | 500 | -0.04(-0.33%) |
Feb 01, 2018 | 12.15 | 12.15 | 12.15 | 12.18 | 35,074 | +0.01(+0.06%) |
Jan 31, 2018 | 12.19 | 12.19 | 12.13 | 12.17 | 4,474 | -0.05(-0.39%) |
Jan 30, 2018 | 12.19 | 12.22 | 12.19 | 12.22 | 1,006 | +0.01(+0.10%) |
Jan 29, 2018 | 12.21 | 12.21 | 12.15 | 12.21 | 7,598 | -0.03(-0.27%) |
Jan 26, 2018 | 12.26 | 12.26 | 12.16 | 12.24 | 9,916 | -0.03(-0.24%) |
Jan 25, 2018 | 12.25 | 12.28 | 12.20 | 12.27 | 7,040 | -0.01(-0.08%) |
Jan 24, 2018 | 12.25 | 12.32 | 12.25 | 12.28 | 4,130 | +0.00(+0.00%) |
Jan 23, 2018 | 12.22 | 12.28 | 12.22 | 12.28 | 851 | +0.09(+0.74%) |
Jan 22, 2018 | 12.19 | 12.19 | 12.19 | 12.19 | 291 | -0.08(-0.63%) |
Jan 19, 2018 | 12.30 | 12.32 | 12.26 | 12.27 | 2,071 | +0.03(+0.23%) |
Jan 18, 2018 | 12.24 | 12.24 | 12.24 | 12.24 | 275 | -0.00(-0.01%) |
Jan 17, 2018 | 12.30 | 12.30 | 12.24 | 12.24 | 10,837 | -0.06(-0.49%) |
Jan 16, 2018 | 12.25 | 12.30 | 12.25 | 12.30 | 2,000 | +0.05(+0.43%) |
Jan 12, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 12.32 | 12.35 | 12.28 | 12.28 | 6,610 | -0.01(-0.08%) |
Jan 10, 2018 | 12.28 | 12.31 | 12.28 | 12.29 | 2,542 | -0.03(-0.24%) |
Jan 09, 2018 | 12.28 | 12.32 | 12.28 | 12.32 | 763 | +0.03(+0.24%) |
Jan 08, 2018 | 12.28 | 12.30 | 12.28 | 12.29 | 921 | -0.01(-0.08%) |
Jan 05, 2018 | 12.50 | 12.50 | 12.27 | 12.30 | 4,936 | +0.05(+0.41%) |
Jan 04, 2018 | 12.28 | 12.28 | 12.25 | 12.25 | 221 | -0.03(-0.24%) |
Jan 03, 2018 | 12.24 | 12.34 | 12.24 | 12.28 | 3,508 | +0.06(+0.49%) |