Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.66 | 11.78 | 11.55 | 11.59 | 30,283 | -0.11(-0.96%) |
Apr 27, 2018 | 11.66 | 11.81 | 11.59 | 11.70 | 12,345 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 11.81 | 11.70 | 11.70 | 14,624 | +0.00(+0.00%) |
Apr 25, 2018 | 11.78 | 11.85 | 11.70 | 11.70 | 22,485 | -0.11(-0.95%) |
Apr 24, 2018 | 11.85 | 11.89 | 11.78 | 11.81 | 10,672 | -0.04(-0.32%) |
Apr 23, 2018 | 11.78 | 11.85 | 11.63 | 11.85 | 20,520 | +0.15(+1.28%) |
Apr 20, 2018 | 11.70 | 11.85 | 11.70 | 11.70 | 14,785 | -0.04(-0.32%) |
Apr 19, 2018 | 11.74 | 11.85 | 11.61 | 11.74 | 14,445 | -0.04(-0.32%) |
Apr 18, 2018 | 11.78 | 11.85 | 11.70 | 11.78 | 15,197 | +0.00(+0.00%) |
Apr 17, 2018 | 11.70 | 11.78 | 11.14 | 11.78 | 21,118 | +0.07(+0.64%) |
Apr 16, 2018 | 11.59 | 11.74 | 11.48 | 11.70 | 30,128 | +0.19(+1.62%) |
Apr 13, 2018 | 11.70 | 11.70 | 11.48 | 11.51 | 18,886 | -0.11(-0.96%) |
Apr 12, 2018 | 11.70 | 11.85 | 11.63 | 11.63 | 18,815 | -0.07(-0.64%) |
Apr 11, 2018 | 11.74 | 11.89 | 11.36 | 11.70 | 18,174 | -0.04(-0.32%) |
Apr 10, 2018 | 11.78 | 11.93 | 11.70 | 11.74 | 29,094 | +0.00(+0.00%) |
Apr 09, 2018 | 11.81 | 11.93 | 11.66 | 11.74 | 17,572 | -0.04(-0.32%) |
Apr 06, 2018 | 11.89 | 11.96 | 11.66 | 11.78 | 19,792 | -0.11(-0.94%) |
Apr 05, 2018 | 11.66 | 11.93 | 11.66 | 11.89 | 21,688 | +0.11(+0.95%) |
Apr 04, 2018 | 11.59 | 11.78 | 11.55 | 11.78 | 15,638 | +0.07(+0.64%) |
Apr 03, 2018 | 11.66 | 11.85 | 11.63 | 11.70 | 17,019 | +0.07(+0.64%) |
Apr 02, 2018 | 11.74 | 11.85 | 11.48 | 11.63 | 29,223 | -0.07(-0.64%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.74 | 11.78 | 11.59 | 11.70 | 25,343 | +0.00(+0.00%) |
Mar 27, 2018 | 11.78 | 11.89 | 11.59 | 11.70 | 23,032 | -0.04(-0.32%) |
Mar 26, 2018 | 11.70 | 11.93 | 11.66 | 11.74 | 41,109 | +0.11(+0.97%) |
Mar 23, 2018 | 11.70 | 11.78 | 11.53 | 11.63 | 57,446 | +0.00(+0.00%) |
Mar 22, 2018 | 11.81 | 11.89 | 11.55 | 11.63 | 30,471 | -0.22(-1.89%) |
Mar 21, 2018 | 11.89 | 11.96 | 11.78 | 11.85 | 22,379 | +0.04(+0.32%) |
Mar 20, 2018 | 11.96 | 11.96 | 11.70 | 11.81 | 31,186 | -0.11(-0.94%) |
Mar 19, 2018 | 11.89 | 12.00 | 11.78 | 11.93 | 38,308 | +0.00(+0.00%) |
Mar 16, 2018 | 11.93 | 12.04 | 11.78 | 11.93 | 111,085 | +0.04(+0.31%) |
Mar 15, 2018 | 11.93 | 11.93 | 11.70 | 11.89 | 30,964 | +0.00(+0.00%) |
Mar 14, 2018 | 11.89 | 11.93 | 11.89 | 11.89 | 24,813 | +0.04(+0.32%) |
Mar 13, 2018 | 11.93 | 11.93 | 11.44 | 11.85 | 23,057 | -0.07(-0.63%) |
Mar 12, 2018 | 11.93 | 11.93 | 11.85 | 11.93 | 32,754 | +0.07(+0.63%) |
Mar 09, 2018 | 11.85 | 11.89 | 11.63 | 11.85 | 34,920 | +0.07(+0.63%) |
Mar 08, 2018 | 11.85 | 11.85 | 11.66 | 11.78 | 36,204 | -0.07(-0.63%) |
Mar 07, 2018 | 11.70 | 11.81 | 11.59 | 11.85 | 30,797 | +0.07(+0.63%) |
Mar 06, 2018 | 11.70 | 11.85 | 11.55 | 11.78 | 35,873 | +0.11(+0.96%) |
Mar 05, 2018 | 11.66 | 11.70 | 11.51 | 11.66 | 52,307 | -0.04(-0.32%) |
Mar 02, 2018 | 11.48 | 11.74 | 11.36 | 11.70 | 48,243 | +0.22(+1.95%) |
Mar 01, 2018 | 11.48 | 11.51 | 11.36 | 11.48 | 36,412 | +0.04(+0.33%) |
Feb 28, 2018 | 11.66 | 11.66 | 11.40 | 11.44 | 37,289 | -0.19(-1.61%) |
Feb 27, 2018 | 11.70 | 11.93 | 11.55 | 11.63 | 29,524 | -0.19(-1.58%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.74 | 11.81 | 47,127 | +0.04(+0.32%) |
Feb 23, 2018 | 11.81 | 11.81 | 11.70 | 11.78 | 27,768 | +0.04(+0.32%) |
Feb 22, 2018 | 11.74 | 11.78 | 11.65 | 11.74 | 40,122 | +0.00(+0.00%) |
Feb 21, 2018 | 11.40 | 11.74 | 11.40 | 11.74 | 20,470 | +0.37(+3.29%) |
Feb 20, 2018 | 11.33 | 11.51 | 11.22 | 11.36 | 63,322 | +0.07(+0.66%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.22 | 11.22 | 11.03 | 11.18 | 30,920 | +0.07(+0.67%) |
Feb 14, 2018 | 10.95 | 11.18 | 10.84 | 11.10 | 31,020 | +0.07(+0.68%) |
Feb 13, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 28,788 | +0.00(+0.00%) |
Feb 12, 2018 | 11.03 | 11.10 | 10.92 | 11.03 | 23,292 | +0.00(+0.00%) |
Feb 09, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 33,642 | +0.15(+1.38%) |
Feb 08, 2018 | 11.10 | 11.18 | 10.88 | 10.88 | 29,980 | -0.22(-2.02%) |
Feb 07, 2018 | 10.99 | 11.18 | 10.92 | 11.10 | 30,520 | +0.15(+1.36%) |
Feb 06, 2018 | 10.99 | 11.18 | 10.92 | 10.95 | 76,100 | -0.26(-2.33%) |
Feb 05, 2018 | 11.33 | 11.33 | 11.14 | 11.22 | 48,843 | -0.11(-0.99%) |
Feb 02, 2018 | 11.36 | 11.40 | 11.22 | 11.33 | 41,539 | -0.04(-0.39%) |