Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.85 | 12.85 | 12.24 | 12.25 | 327,053 | -0.53(-4.15%) |
Apr 27, 2018 | 12.79 | 12.83 | 12.68 | 12.78 | 93,077 | +0.00(+0.00%) |
Apr 26, 2018 | 12.63 | 12.85 | 12.62 | 12.78 | 248,458 | +0.18(+1.43%) |
Apr 25, 2018 | 12.75 | 12.75 | 12.52 | 12.60 | 343,579 | -0.12(-0.94%) |
Apr 24, 2018 | 12.88 | 12.95 | 12.72 | 12.72 | 323,940 | -0.09(-0.70%) |
Apr 23, 2018 | 12.70 | 12.92 | 12.53 | 12.81 | 374,362 | +0.09(+0.71%) |
Apr 20, 2018 | 13.40 | 13.40 | 12.48 | 12.72 | 541,356 | -0.67(-5.00%) |
Apr 19, 2018 | 13.51 | 13.63 | 13.31 | 13.39 | 100,687 | -0.09(-0.67%) |
Apr 18, 2018 | 13.67 | 13.71 | 13.45 | 13.48 | 164,556 | -0.17(-1.25%) |
Apr 17, 2018 | 13.87 | 13.87 | 13.65 | 13.65 | 127,287 | -0.16(-1.16%) |
Apr 16, 2018 | 13.78 | 13.85 | 13.70 | 13.81 | 133,060 | +0.11(+0.80%) |
Apr 13, 2018 | 13.87 | 13.87 | 13.63 | 13.70 | 46,923 | -0.13(-0.94%) |
Apr 12, 2018 | 13.80 | 13.94 | 13.68 | 13.83 | 70,914 | +0.04(+0.29%) |
Apr 11, 2018 | 13.89 | 13.90 | 13.75 | 13.79 | 83,768 | -0.13(-0.93%) |
Apr 10, 2018 | 13.94 | 14.05 | 13.83 | 13.92 | 169,841 | +0.21(+1.53%) |
Apr 09, 2018 | 13.94 | 13.95 | 13.70 | 13.71 | 114,341 | -0.21(-1.51%) |
Apr 06, 2018 | 13.54 | 13.97 | 13.54 | 13.92 | 233,836 | +0.34(+2.50%) |
Apr 05, 2018 | 13.71 | 13.81 | 13.49 | 13.58 | 115,821 | +0.28(+2.11%) |
Apr 04, 2018 | 13.29 | 13.34 | 13.09 | 13.30 | 103,969 | -0.02(-0.15%) |
Apr 03, 2018 | 13.33 | 13.47 | 13.31 | 13.32 | 72,449 | +0.02(+0.15%) |
Apr 02, 2018 | 13.34 | 13.64 | 13.17 | 13.30 | 194,651 | -0.03(-0.23%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.17(+1.29%) | |
Mar 28, 2018 | 13.49 | 13.51 | 13.04 | 13.16 | 310,350 | -0.30(-2.23%) |
Mar 27, 2018 | 13.91 | 13.93 | 13.42 | 13.46 | 232,013 | -0.42(-3.03%) |
Mar 26, 2018 | 14.12 | 14.18 | 13.82 | 13.88 | 146,911 | -0.14(-1.00%) |
Mar 23, 2018 | 14.02 | 14.26 | 14.00 | 14.02 | 152,359 | -0.10(-0.71%) |
Mar 22, 2018 | 14.36 | 14.56 | 14.09 | 14.12 | 156,027 | -0.28(-1.94%) |
Mar 21, 2018 | 14.41 | 14.60 | 14.40 | 14.40 | 143,901 | -0.04(-0.28%) |
Mar 20, 2018 | 14.40 | 14.45 | 14.32 | 14.44 | 319,960 | -0.05(-0.35%) |
Mar 19, 2018 | 14.68 | 14.68 | 14.41 | 14.49 | 246,818 | -0.19(-1.29%) |
Mar 16, 2018 | 14.80 | 15.05 | 14.66 | 14.68 | 120,434 | -0.12(-0.81%) |
Mar 15, 2018 | 14.83 | 15.14 | 14.75 | 14.80 | 163,488 | +0.01(+0.07%) |
Mar 14, 2018 | 14.82 | 14.86 | 14.57 | 14.79 | 133,835 | -0.03(-0.20%) |
Mar 13, 2018 | 14.96 | 15.01 | 14.68 | 14.82 | 197,674 | -0.20(-1.33%) |
Mar 12, 2018 | 14.83 | 15.18 | 14.83 | 15.02 | 168,665 | +0.25(+1.69%) |
Mar 09, 2018 | 14.64 | 14.93 | 14.59 | 14.77 | 198,241 | +0.22(+1.51%) |
Mar 08, 2018 | 14.34 | 14.55 | 14.22 | 14.55 | 234,121 | +0.36(+2.54%) |
Mar 07, 2018 | 14.26 | 14.53 | 14.15 | 14.19 | 322,768 | -0.19(-1.32%) |
Mar 06, 2018 | 14.47 | 14.57 | 14.26 | 14.38 | 507,191 | -0.01(-0.07%) |
Mar 05, 2018 | 14.00 | 14.67 | 13.95 | 14.39 | 265,545 | +0.39(+2.79%) |
Mar 02, 2018 | 13.60 | 14.65 | 13.40 | 14.00 | 499,701 | +0.35(+2.56%) |
Mar 01, 2018 | 15.29 | 15.29 | 13.46 | 13.65 | 995,158 | -2.24(-14.10%) |
Feb 28, 2018 | 15.95 | 16.00 | 15.81 | 15.89 | 116,553 | -0.07(-0.44%) |
Feb 27, 2018 | 16.02 | 16.08 | 15.85 | 15.96 | 153,000 | -0.12(-0.75%) |
Feb 26, 2018 | 16.36 | 16.36 | 15.89 | 16.08 | 202,385 | -0.21(-1.29%) |
Feb 23, 2018 | 16.46 | 16.46 | 16.25 | 16.29 | 93,502 | -0.14(-0.85%) |
Feb 22, 2018 | 16.53 | 16.63 | 16.41 | 16.43 | 160,439 | -0.12(-0.73%) |
Feb 21, 2018 | 16.12 | 16.58 | 16.11 | 16.55 | 259,904 | +0.34(+2.10%) |
Feb 20, 2018 | 16.09 | 16.42 | 16.08 | 16.21 | 168,508 | +0.09(+0.56%) |
Feb 16, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.35(+2.22%) | |
Feb 15, 2018 | 15.55 | 15.88 | 15.55 | 15.77 | 231,236 | +0.27(+1.74%) |
Feb 14, 2018 | 15.14 | 15.56 | 15.07 | 15.50 | 158,249 | +0.29(+1.91%) |
Feb 13, 2018 | 15.21 | 114,540 | -0.11(-0.72%) | |||
Feb 12, 2018 | 15.53 | 15.53 | 15.10 | 15.32 | 131,151 | -0.04(-0.26%) |
Feb 09, 2018 | 15.64 | 15.91 | 15.09 | 15.36 | 268,181 | -0.21(-1.35%) |
Feb 08, 2018 | 15.75 | 15.92 | 15.51 | 15.57 | 222,915 | -0.12(-0.76%) |
Feb 07, 2018 | 15.80 | 15.89 | 15.65 | 15.69 | 165,076 | -0.08(-0.51%) |
Feb 06, 2018 | 15.49 | 15.83 | 15.06 | 15.77 | 206,098 | +0.17(+1.09%) |
Feb 05, 2018 | 15.70 | 15.82 | 15.45 | 15.60 | 148,256 | -0.17(-1.08%) |
Feb 02, 2018 | 15.77 | 15.80 | 15.57 | 15.77 | 186,590 | -0.08(-0.50%) |