Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.07 | 12.09 | 12.00 | 12.00 | 16,196 | -0.07(-0.58%) |
Apr 27, 2018 | 12.04 | 12.19 | 12.02 | 12.07 | 24,884 | +0.08(+0.67%) |
Apr 26, 2018 | 11.96 | 12.02 | 11.94 | 11.99 | 15,553 | +0.07(+0.59%) |
Apr 25, 2018 | 11.97 | 11.97 | 11.85 | 11.92 | 24,186 | +0.00(+0.00%) |
Apr 24, 2018 | 11.92 | 11.94 | 11.88 | 11.92 | 9,479 | +0.00(+0.00%) |
Apr 23, 2018 | 11.87 | 11.92 | 11.84 | 11.92 | 20,895 | +0.02(+0.17%) |
Apr 20, 2018 | 11.93 | 11.96 | 11.89 | 11.90 | 38,633 | -0.06(-0.50%) |
Apr 19, 2018 | 11.96 | 12.05 | 11.96 | 11.96 | 14,504 | -0.05(-0.42%) |
Apr 18, 2018 | 12.04 | 12.04 | 11.99 | 12.01 | 11,007 | -0.03(-0.25%) |
Apr 17, 2018 | 12.06 | 12.12 | 12.01 | 12.04 | 15,744 | -0.06(-0.50%) |
Apr 16, 2018 | 12.11 | 12.13 | 12.05 | 12.10 | 22,571 | -0.09(-0.74%) |
Apr 13, 2018 | 12.19 | 12.20 | 12.12 | 12.19 | 17,292 | +0.10(+0.83%) |
Apr 12, 2018 | 12.10 | 12.12 | 12.07 | 12.09 | 15,197 | -0.06(-0.49%) |
Apr 11, 2018 | 12.19 | 12.20 | 12.14 | 12.15 | 8,972 | -0.03(-0.25%) |
Apr 10, 2018 | 12.16 | 12.21 | 12.15 | 12.18 | 7,250 | -0.03(-0.27%) |
Apr 09, 2018 | 12.26 | 12.26 | 12.21 | 12.21 | 7,460 | -0.01(-0.04%) |
Apr 06, 2018 | 12.21 | 12.23 | 12.18 | 12.22 | 9,253 | +0.03(+0.23%) |
Apr 05, 2018 | 12.13 | 12.19 | 12.13 | 12.19 | 2,695 | +0.00(+0.00%) |
Apr 04, 2018 | 12.15 | 12.19 | 12.15 | 12.19 | 1,048 | +0.03(+0.25%) |
Apr 03, 2018 | 12.14 | 12.16 | 12.14 | 12.16 | 2,258 | -0.04(-0.33%) |
Apr 02, 2018 | 12.15 | 12.28 | 12.15 | 12.20 | 11,535 | +0.09(+0.71%) |
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.01(-0.05%) | |
Mar 28, 2018 | 12.05 | 12.17 | 12.05 | 12.12 | 5,839 | -0.00(-0.00%) |
Mar 27, 2018 | 12.05 | 12.15 | 12.05 | 12.12 | 9,046 | +0.07(+0.58%) |
Mar 26, 2018 | 12.13 | 12.16 | 12.05 | 12.05 | 15,764 | -0.11(-0.90%) |
Mar 23, 2018 | 12.25 | 12.25 | 12.16 | 12.16 | 11,441 | -0.07(-0.57%) |
Mar 22, 2018 | 12.23 | 12.23 | 12.16 | 12.23 | 6,006 | +0.19(+1.58%) |
Mar 21, 2018 | 12.12 | 12.12 | 12.01 | 12.04 | 12,035 | +0.01(+0.08%) |
Mar 20, 2018 | 12.02 | 12.12 | 12.02 | 12.03 | 16,942 | -0.03(-0.25%) |
Mar 19, 2018 | 12.12 | 12.13 | 12.01 | 12.06 | 33,761 | -0.04(-0.33%) |
Mar 16, 2018 | 12.08 | 12.15 | 12.08 | 12.10 | 9,084 | -0.02(-0.17%) |
Mar 15, 2018 | 12.12 | 12.19 | 12.12 | 12.12 | 9,282 | -0.04(-0.33%) |
Mar 14, 2018 | 12.20 | 12.20 | 12.15 | 12.16 | 9,918 | -0.06(-0.49%) |
Mar 13, 2018 | 12.15 | 12.24 | 12.14 | 12.22 | 20,909 | +0.02(+0.16%) |
Mar 12, 2018 | 12.17 | 12.20 | 12.17 | 12.20 | 8,651 | +0.04(+0.33%) |
Mar 09, 2018 | 12.15 | 12.17 | 12.14 | 12.16 | 5,899 | -0.10(-0.82%) |
Mar 08, 2018 | 12.21 | 12.29 | 12.21 | 12.26 | 6,534 | -0.04(-0.33%) |
Mar 07, 2018 | 12.29 | 12.30 | 5,860 | -0.03(-0.24%) | ||
Mar 06, 2018 | 12.30 | 12.33 | 12.30 | 12.33 | 789 | -0.01(-0.08%) |
Mar 05, 2018 | 12.32 | 12.34 | 12.27 | 12.34 | 13,420 | +0.06(+0.49%) |
Mar 02, 2018 | 12.34 | 12.34 | 12.26 | 12.28 | 2,240 | -0.05(-0.41%) |
Mar 01, 2018 | 12.39 | 12.39 | 12.32 | 12.33 | 1,473 | -0.04(-0.32%) |
Feb 28, 2018 | 12.32 | 12.39 | 12.28 | 12.37 | 7,314 | +0.07(+0.57%) |
Feb 27, 2018 | 12.32 | 12.34 | 12.27 | 12.30 | 11,284 | +0.00(+0.00%) |
Feb 26, 2018 | 12.32 | 12.35 | 12.28 | 12.30 | 15,966 | +0.02(+0.16%) |
Feb 23, 2018 | 12.23 | 12.29 | 12.21 | 12.28 | 12,798 | +0.01(+0.08%) |
Feb 22, 2018 | 12.32 | 12.32 | 12.25 | 12.27 | 8,538 | -0.02(-0.16%) |
Feb 21, 2018 | 12.38 | 12.38 | 12.24 | 12.29 | 10,787 | -0.04(-0.32%) |
Feb 20, 2018 | 12.41 | 12.49 | 12.32 | 12.33 | 7,196 | -0.08(-0.64%) |
Feb 16, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.03(-0.24%) | |
Feb 15, 2018 | 12.45 | 12.45 | 12.43 | 12.44 | 2,879 | -0.03(-0.24%) |
Feb 14, 2018 | 12.35 | 12.48 | 12.35 | 12.47 | 4,665 | +0.03(+0.24%) |
Feb 13, 2018 | 12.41 | 12.45 | 12.41 | 12.44 | 9,151 | -0.04(-0.32%) |
Feb 12, 2018 | 12.31 | 12.44 | 12.31 | 12.48 | 9,228 | +0.12(+0.97%) |
Feb 09, 2018 | 12.50 | 12.50 | 12.27 | 12.36 | 7,427 | -0.10(-0.80%) |
Feb 08, 2018 | 12.33 | 12.46 | 12.32 | 12.46 | 16,046 | +0.04(+0.32%) |
Feb 07, 2018 | 12.33 | 12.40 | 12.33 | 12.42 | 14,957 | +0.11(+0.89%) |
Feb 06, 2018 | 12.35 | 12.35 | 12.26 | 12.31 | 28,855 | -0.06(-0.49%) |
Feb 05, 2018 | 12.37 | 12.41 | 12.37 | 12.37 | 3,386 | -0.03(-0.24%) |
Feb 02, 2018 | 12.45 | 12.45 | 12.40 | 12.40 | 8,382 | -0.02(-0.16%) |