Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.61 | 11.62 | 11.48 | 11.53 | 7,906 | -0.09(-0.81%) |
Apr 27, 2018 | 11.81 | 11.81 | 11.62 | 11.62 | 3,219 | -0.14(-1.20%) |
Apr 26, 2018 | 11.81 | 11.88 | 11.57 | 11.76 | 16,182 | -0.24(-1.97%) |
Apr 25, 2018 | 12.09 | 12.23 | 11.90 | 12.00 | 2,887 | -0.24(-1.93%) |
Apr 24, 2018 | 11.86 | 12.42 | 11.81 | 12.23 | 25,055 | +0.33(+2.78%) |
Apr 23, 2018 | 12.04 | 12.09 | 11.86 | 11.90 | 9,946 | -0.14(-1.18%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.00 | 12.04 | 20,425 | -0.19(-1.54%) |
Apr 19, 2018 | 12.23 | 12.28 | 11.95 | 12.23 | 3,385 | +0.05(+0.39%) |
Apr 18, 2018 | 12.38 | 12.38 | 12.19 | 12.19 | 2,221 | -0.19(-1.53%) |
Apr 17, 2018 | 12.23 | 12.40 | 12.14 | 12.38 | 7,100 | +0.19(+1.55%) |
Apr 16, 2018 | 12.04 | 12.28 | 11.97 | 12.19 | 3,442 | +0.14(+1.18%) |
Apr 13, 2018 | 12.23 | 12.23 | 12.00 | 12.04 | 3,144 | -0.09(-0.78%) |
Apr 12, 2018 | 12.47 | 12.52 | 12.00 | 12.14 | 21,635 | -0.33(-2.65%) |
Apr 11, 2018 | 12.09 | 12.52 | 12.09 | 12.47 | 10,312 | +0.33(+2.72%) |
Apr 10, 2018 | 12.00 | 12.28 | 12.00 | 12.14 | 13,282 | +0.24(+1.98%) |
Apr 09, 2018 | 12.38 | 12.38 | 11.90 | 11.90 | 4,783 | -0.47(-3.82%) |
Apr 06, 2018 | 12.00 | 12.38 | 11.83 | 12.38 | 19,786 | +0.33(+2.74%) |
Apr 05, 2018 | 12.38 | 12.66 | 11.90 | 12.04 | 28,375 | -0.19(-1.54%) |
Apr 04, 2018 | 11.57 | 12.33 | 11.48 | 12.23 | 44,029 | +0.43(+3.60%) |
Apr 03, 2018 | 12.19 | 12.19 | 11.81 | 11.81 | 12,569 | -0.33(-2.72%) |
Apr 02, 2018 | 12.28 | 12.64 | 11.90 | 12.14 | 38,917 | -0.19(-1.53%) |
Mar 29, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.57(+4.82%) | |
Mar 28, 2018 | 12.04 | 12.04 | 11.48 | 11.76 | 26,740 | -0.24(-1.97%) |
Mar 27, 2018 | 12.19 | 12.45 | 11.86 | 12.00 | 59,897 | -0.09(-0.78%) |
Mar 26, 2018 | 12.00 | 12.20 | 11.93 | 12.09 | 31,284 | +0.09(+0.79%) |
Mar 23, 2018 | 12.04 | 12.15 | 11.81 | 12.00 | 53,266 | +0.00(+0.00%) |
Mar 22, 2018 | 12.42 | 12.47 | 12.00 | 12.00 | 42,569 | -0.52(-4.15%) |
Mar 21, 2018 | 12.28 | 12.56 | 12.28 | 12.52 | 26,280 | +0.19(+1.53%) |
Mar 20, 2018 | 12.23 | 12.38 | 12.14 | 12.33 | 27,703 | +0.14(+1.16%) |
Mar 19, 2018 | 12.14 | 12.38 | 11.76 | 12.19 | 50,920 | -0.33(-2.64%) |
Mar 16, 2018 | 12.09 | 12.66 | 12.09 | 12.52 | 62,187 | +0.38(+3.11%) |
Mar 15, 2018 | 11.90 | 12.23 | 11.76 | 12.14 | 69,994 | +0.28(+2.39%) |
Mar 14, 2018 | 11.64 | 11.90 | 11.43 | 11.86 | 55,959 | +0.43(+3.72%) |
Mar 13, 2018 | 11.48 | 11.81 | 11.34 | 11.43 | 28,800 | -0.09(-0.82%) |
Mar 12, 2018 | 11.53 | 11.71 | 11.34 | 11.53 | 52,124 | +0.19(+1.67%) |
Mar 09, 2018 | 11.19 | 11.53 | 10.91 | 11.34 | 55,928 | +0.47(+4.35%) |
Mar 08, 2018 | 11.10 | 11.19 | 10.68 | 10.86 | 53,085 | -0.19(-1.71%) |
Mar 07, 2018 | 11.19 | 11.34 | 10.86 | 11.05 | 43,465 | -0.09(-0.85%) |
Mar 06, 2018 | 11.29 | 11.62 | 10.68 | 11.15 | 223,770 | -1.79(-13.87%) |
Mar 05, 2018 | 12.85 | 13.13 | 12.61 | 12.94 | 47,670 | +0.09(+0.73%) |
Mar 02, 2018 | 12.71 | 13.13 | 12.42 | 12.85 | 28,001 | -0.05(-0.37%) |
Mar 01, 2018 | 13.18 | 13.24 | 12.73 | 12.90 | 35,335 | -0.19(-1.44%) |
Feb 28, 2018 | 13.51 | 13.60 | 13.04 | 13.08 | 20,679 | -0.38(-2.81%) |
Feb 27, 2018 | 13.70 | 13.89 | 13.46 | 13.46 | 10,478 | -0.38(-2.73%) |
Feb 26, 2018 | 13.60 | 13.93 | 13.41 | 13.84 | 17,250 | -0.14(-1.01%) |
Feb 23, 2018 | 13.98 | 14.03 | 13.79 | 13.98 | 6,648 | +0.00(+0.00%) |
Feb 22, 2018 | 14.03 | 14.03 | 13.80 | 13.98 | 18,628 | -0.05(-0.34%) |
Feb 21, 2018 | 14.17 | 13.56 | 14.03 | 17,776 | +0.28(+2.06%) | |
Feb 20, 2018 | 13.27 | 13.89 | 13.27 | 13.75 | 22,441 | +0.33(+2.46%) |
Feb 16, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.04(+0.28%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.28 | 13.38 | 37,288 | -0.23(-1.72%) |
Feb 14, 2018 | 12.79 | 13.61 | 12.77 | 13.61 | 11,947 | +0.52(+3.94%) |
Feb 13, 2018 | 12.67 | 13.24 | 12.67 | 13.10 | 14,815 | +0.42(+3.33%) |
Feb 12, 2018 | 12.72 | 12.84 | 12.06 | 12.67 | 24,404 | -0.14(-1.10%) |
Feb 09, 2018 | 13.14 | 13.24 | 11.55 | 12.81 | 60,012 | -0.33(-2.50%) |
Feb 08, 2018 | 12.53 | 13.19 | 12.53 | 13.14 | 19,345 | +0.23(+1.82%) |
Feb 07, 2018 | 13.05 | 13.05 | 12.49 | 12.91 | 27,894 | -0.23(-1.79%) |
Feb 06, 2018 | 12.20 | 13.28 | 12.06 | 13.14 | 30,249 | +0.33(+2.56%) |
Feb 05, 2018 | 13.28 | 13.28 | 12.02 | 12.81 | 46,144 | -0.52(-3.87%) |
Feb 02, 2018 | 13.89 | 14.08 | 13.26 | 13.33 | 30,859 | -0.70(-5.02%) |