Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.11(+0.95%) | |
Mar 28, 2018 | 12.03 | 12.08 | 12.00 | 12.00 | 161,869 | +0.00(+0.00%) |
Mar 27, 2018 | 12.00 | 12.07 | 11.96 | 12.00 | 57,228 | -0.07(-0.61%) |
Mar 26, 2018 | 11.89 | 12.10 | 11.89 | 12.07 | 66,134 | +0.18(+1.54%) |
Mar 23, 2018 | 11.93 | 11.93 | 11.83 | 11.89 | 111,884 | -0.03(-0.29%) |
Mar 22, 2018 | 12.06 | 12.12 | 11.91 | 11.92 | 69,375 | -0.09(-0.72%) |
Mar 21, 2018 | 12.02 | 12.10 | 11.98 | 12.01 | 103,017 | -0.03(-0.25%) |
Mar 20, 2018 | 11.99 | 12.12 | 11.99 | 12.04 | 86,663 | +0.01(+0.08%) |
Mar 19, 2018 | 12.06 | 12.11 | 11.99 | 12.03 | 50,179 | -0.06(-0.49%) |
Mar 16, 2018 | 12.02 | 12.11 | 12.02 | 12.09 | 40,070 | +0.06(+0.53%) |
Mar 15, 2018 | 11.99 | 12.10 | 11.99 | 12.02 | 107,053 | +0.00(+0.00%) |
Mar 14, 2018 | 12.04 | 12.14 | 12.02 | 12.02 | 89,976 | +0.00(+0.00%) |
Mar 13, 2018 | 11.94 | 12.02 | 11.94 | 12.02 | 95,421 | +0.12(+1.03%) |
Mar 12, 2018 | 11.83 | 11.92 | 11.83 | 11.90 | 113,107 | +0.07(+0.62%) |
Mar 09, 2018 | 11.91 | 11.91 | 11.83 | 11.83 | 88,287 | -0.04(-0.33%) |
Mar 08, 2018 | 11.90 | 11.95 | 11.85 | 11.87 | 83,741 | -0.04(-0.37%) |
Mar 07, 2018 | 11.91 | 83,157 | +0.01(+0.12%) | |||
Mar 06, 2018 | 11.99 | 11.99 | 11.87 | 11.90 | 60,627 | -0.06(-0.53%) |
Mar 05, 2018 | 12.00 | 12.04 | 11.88 | 11.96 | 345,897 | -0.01(-0.12%) |
Mar 02, 2018 | 11.95 | 12.01 | 11.95 | 11.98 | 107,167 | +0.00(+0.00%) |
Mar 01, 2018 | 11.99 | 12.01 | 11.95 | 11.98 | 72,474 | +0.02(+0.21%) |
Feb 28, 2018 | 11.99 | 12.02 | 11.94 | 11.95 | 174,619 | -0.05(-0.41%) |
Feb 27, 2018 | 11.99 | 12.10 | 11.95 | 12.00 | 56,273 | -0.01(-0.12%) |
Feb 26, 2018 | 12.02 | 12.06 | 11.95 | 12.01 | 132,619 | +0.00(+0.00%) |
Feb 23, 2018 | 12.02 | 12.04 | 11.94 | 12.01 | 200,675 | -0.03(-0.24%) |
Feb 22, 2018 | 12.16 | 12.18 | 12.04 | 12.04 | 48,459 | -0.10(-0.85%) |
Feb 21, 2018 | 12.13 | 12.17 | 12.10 | 12.15 | 51,796 | +0.07(+0.57%) |
Feb 20, 2018 | 12.23 | 12.23 | 12.04 | 12.08 | 128,598 | -0.19(-1.56%) |
Feb 16, 2018 | 12.27 | 12.27 | 12.27 | 0 | +0.17(+1.38%) | |
Feb 15, 2018 | 12.24 | 12.24 | 11.97 | 12.10 | 333,076 | -0.25(-2.01%) |
Feb 14, 2018 | 12.03 | 12.36 | 12.03 | 12.35 | 81,579 | +0.23(+1.93%) |
Feb 13, 2018 | 12.01 | 12.13 | 12.00 | 12.12 | 126,911 | +0.06(+0.50%) |
Feb 12, 2018 | 12.08 | 12.14 | 12.02 | 12.06 | 161,054 | +0.03(+0.26%) |
Feb 09, 2018 | 12.21 | 12.25 | 11.95 | 12.02 | 242,960 | -0.13(-1.08%) |
Feb 08, 2018 | 12.35 | 12.35 | 12.10 | 12.16 | 114,523 | -0.12(-0.99%) |
Feb 07, 2018 | 12.30 | 12.30 | 12.26 | 12.28 | 183,715 | +0.04(+0.32%) |
Feb 06, 2018 | 11.92 | 12.24 | 11.70 | 12.24 | 193,280 | +0.22(+1.82%) |
Feb 05, 2018 | 12.22 | 12.22 | 12.01 | 12.02 | 189,641 | -0.22(-1.79%) |
Feb 02, 2018 | 12.48 | 12.53 | 12.19 | 12.24 | 183,439 | -0.34(-2.67%) |
Feb 01, 2018 | 12.64 | 12.64 | 12.49 | 12.57 | 98,957 | -0.07(-0.54%) |
Jan 31, 2018 | 12.65 | 12.70 | 12.54 | 12.64 | 111,022 | +0.02(+0.15%) |
Jan 30, 2018 | 12.52 | 12.65 | 12.45 | 12.62 | 284,203 | +0.04(+0.35%) |
Jan 29, 2018 | 12.81 | 12.83 | 12.57 | 12.58 | 240,284 | -0.28(-2.16%) |
Jan 26, 2018 | 12.85 | 12.91 | 12.70 | 12.86 | 154,155 | +0.01(+0.11%) |
Jan 25, 2018 | 12.94 | 12.94 | 12.77 | 12.84 | 146,741 | -0.12(-0.90%) |
Jan 24, 2018 | 12.78 | 12.96 | 12.64 | 12.96 | 540,177 | +0.21(+1.64%) |
Jan 23, 2018 | 12.69 | 13.01 | 12.69 | 12.75 | 208,853 | +0.05(+0.42%) |
Jan 22, 2018 | 12.63 | 12.81 | 12.53 | 12.70 | 255,207 | +0.11(+0.85%) |
Jan 19, 2018 | 12.42 | 12.82 | 12.21 | 12.59 | 404,944 | +0.18(+1.49%) |
Jan 18, 2018 | 12.52 | 12.60 | 12.36 | 12.40 | 145,331 | -0.13(-1.07%) |
Jan 17, 2018 | 12.57 | 12.75 | 12.48 | 12.54 | 478,350 | -0.08(-0.61%) |
Jan 16, 2018 | 12.51 | 12.63 | 12.45 | 12.62 | 295,626 | +0.17(+1.36%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.18(+1.49%) | |
Jan 11, 2018 | 12.22 | 12.27 | 12.22 | 12.26 | 48,894 | +0.13(+1.03%) |
Jan 10, 2018 | 12.13 | 12.14 | 78,967 | -0.12(-0.98%) | ||
Jan 09, 2018 | 12.25 | 12.29 | 12.22 | 12.26 | 35,454 | +0.03(+0.28%) |
Jan 08, 2018 | 12.27 | 12.28 | 12.13 | 12.22 | 132,463 | -0.05(-0.39%) |
Jan 05, 2018 | 12.14 | 12.34 | 12.13 | 12.27 | 121,955 | +0.18(+1.48%) |
Jan 04, 2018 | 12.00 | 12.14 | 11.91 | 12.09 | 260,165 | +0.04(+0.36%) |
Jan 03, 2018 | 11.86 | 12.05 | 11.83 | 12.05 | 108,209 | +0.23(+1.96%) |