Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.09 | 12.09 | 11.84 | 11.99 | 37,083 | -0.20(-1.62%) |
Apr 27, 2018 | 11.94 | 12.19 | 11.94 | 12.19 | 35,103 | +0.15(+1.23%) |
Apr 26, 2018 | 11.94 | 12.04 | 11.91 | 12.04 | 12,471 | +0.05(+0.41%) |
Apr 25, 2018 | 11.89 | 11.99 | 11.84 | 11.99 | 16,330 | +0.05(+0.41%) |
Apr 24, 2018 | 12.19 | 12.19 | 11.94 | 11.94 | 35,692 | -0.10(-0.82%) |
Apr 23, 2018 | 12.33 | 12.33 | 12.04 | 12.04 | 29,418 | -0.15(-1.21%) |
Apr 20, 2018 | 12.33 | 12.33 | 12.14 | 12.19 | 46,299 | -0.10(-0.80%) |
Apr 19, 2018 | 12.33 | 12.33 | 12.27 | 12.28 | 20,454 | +0.00(+0.00%) |
Apr 18, 2018 | 12.33 | 12.33 | 12.28 | 12.28 | 13,956 | -0.05(-0.40%) |
Apr 17, 2018 | 12.48 | 12.48 | 12.33 | 12.33 | 21,810 | -0.15(-1.19%) |
Apr 16, 2018 | 12.43 | 12.53 | 12.33 | 12.48 | 17,967 | +0.00(+0.00%) |
Apr 13, 2018 | 12.43 | 12.58 | 12.43 | 12.48 | 15,792 | +0.00(+0.00%) |
Apr 12, 2018 | 12.68 | 12.68 | 12.43 | 12.48 | 22,925 | -0.30(-2.32%) |
Apr 11, 2018 | 12.58 | 12.83 | 12.53 | 12.78 | 23,519 | +0.20(+1.57%) |
Apr 10, 2018 | 12.43 | 12.63 | 12.43 | 12.58 | 17,577 | +0.15(+1.19%) |
Apr 09, 2018 | 12.04 | 12.53 | 12.04 | 12.43 | 43,416 | +0.39(+3.28%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 26,031 | -0.10(-0.81%) |
Apr 05, 2018 | 12.23 | 12.28 | 12.06 | 12.14 | 27,192 | -0.10(-0.81%) |
Apr 04, 2018 | 12.09 | 12.23 | 12.09 | 12.23 | 34,513 | +0.05(+0.41%) |
Apr 03, 2018 | 12.19 | 12.28 | 12.14 | 12.19 | 29,948 | +0.05(+0.41%) |
Apr 02, 2018 | 12.19 | 12.28 | 12.04 | 12.14 | 67,305 | -0.15(-1.20%) |
Mar 29, 2018 | 12.28 | 12.28 | 12.28 | 0 | -0.10(-0.80%) | |
Mar 28, 2018 | 12.33 | 12.43 | 12.14 | 12.38 | 56,074 | -0.08(-0.63%) |
Mar 27, 2018 | 12.56 | 12.81 | 12.41 | 12.46 | 36,653 | -0.10(-0.78%) |
Mar 26, 2018 | 12.46 | 12.77 | 12.31 | 12.56 | 40,957 | +0.20(+1.59%) |
Mar 23, 2018 | 12.56 | 12.71 | 12.31 | 12.36 | 63,336 | -0.29(-2.33%) |
Mar 22, 2018 | 12.85 | 13.00 | 12.66 | 12.66 | 65,584 | -0.34(-2.64%) |
Mar 21, 2018 | 12.95 | 13.20 | 12.85 | 13.00 | 26,091 | +0.05(+0.38%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.95 | 12.95 | 31,743 | -0.10(-0.75%) |
Mar 19, 2018 | 13.10 | 13.24 | 12.85 | 13.05 | 24,338 | -0.15(-1.12%) |
Mar 16, 2018 | 13.05 | 13.20 | 12.81 | 13.20 | 126,374 | +0.15(+1.13%) |
Mar 15, 2018 | 13.10 | 13.10 | 12.61 | 13.05 | 66,530 | +0.00(+0.00%) |
Mar 14, 2018 | 13.15 | 13.00 | 13.05 | 20,756 | +0.00(+0.00%) | |
Mar 13, 2018 | 13.25 | 13.34 | 12.85 | 13.05 | 90,247 | -0.25(-1.85%) |
Mar 12, 2018 | 13.34 | 13.44 | 13.25 | 13.30 | 47,322 | -0.15(-1.09%) |
Mar 09, 2018 | 13.54 | 13.54 | 13.34 | 13.44 | 63,869 | -0.10(-0.73%) |
Mar 08, 2018 | 13.49 | 13.59 | 13.30 | 13.54 | 63,705 | +0.00(+0.00%) |
Mar 07, 2018 | 13.39 | 13.54 | 77,725 | -0.05(-0.36%) | ||
Mar 06, 2018 | 13.34 | 13.59 | 13.30 | 13.59 | 116,118 | +0.20(+1.46%) |
Mar 05, 2018 | 13.39 | 13.44 | 13.20 | 13.39 | 162,189 | -0.05(-0.36%) |
Mar 02, 2018 | 13.44 | 13.49 | 13.39 | 13.44 | 84,882 | -0.05(-0.36%) |
Mar 01, 2018 | 13.39 | 13.49 | 13.34 | 13.49 | 146,104 | +0.05(+0.37%) |
Feb 28, 2018 | 13.34 | 13.49 | 13.15 | 13.44 | 158,846 | +0.10(+0.74%) |
Feb 27, 2018 | 13.15 | 13.34 | 12.90 | 13.34 | 209,969 | +0.20(+1.49%) |
Feb 26, 2018 | 13.10 | 13.20 | 12.85 | 13.15 | 149,421 | +0.05(+0.37%) |
Feb 23, 2018 | 13.00 | 13.11 | 12.81 | 13.10 | 141,928 | +0.10(+0.75%) |
Feb 22, 2018 | 12.66 | 13.05 | 12.56 | 13.00 | 238,578 | +0.25(+1.92%) |
Feb 21, 2018 | 12.56 | 12.76 | 12.44 | 12.76 | 141,744 | +0.20(+1.56%) |
Feb 20, 2018 | 12.61 | 12.66 | 12.36 | 12.56 | 64,398 | -0.15(-1.16%) |
Feb 16, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.51 | 12.76 | 12.41 | 12.71 | 73,017 | +0.25(+1.97%) |
Feb 14, 2018 | 12.17 | 12.46 | 12.17 | 12.46 | 51,868 | +0.29(+2.42%) |
Feb 13, 2018 | 12.12 | 12.22 | 12.02 | 12.17 | 59,952 | +0.05(+0.40%) |
Feb 12, 2018 | 11.92 | 12.19 | 11.77 | 12.12 | 147,422 | +0.20(+1.65%) |
Feb 09, 2018 | 12.46 | 12.46 | 11.73 | 11.92 | 277,603 | -0.44(-3.57%) |
Feb 08, 2018 | 12.56 | 12.61 | 12.31 | 12.36 | 221,250 | -0.25(-1.95%) |
Feb 07, 2018 | 12.76 | 12.76 | 12.41 | 12.61 | 131,949 | -0.20(-1.53%) |
Feb 06, 2018 | 12.61 | 12.95 | 12.61 | 12.81 | 472,840 | -0.15(-1.14%) |
Feb 05, 2018 | 12.76 | 13.00 | 12.61 | 12.95 | 204,724 | +0.20(+1.54%) |
Feb 02, 2018 | 12.85 | 12.85 | 12.66 | 12.76 | 83,229 | -0.10(-0.76%) |