Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.68 | 13.04 | 12.58 | 12.75 | 1,267,400 | +0.08(+0.61%) |
Apr 27, 2018 | 12.50 | 12.98 | 12.36 | 12.67 | 1,380,900 | -0.56(-4.23%) |
Apr 26, 2018 | 13.20 | 13.41 | 13.00 | 13.23 | 398,820 | +0.07(+0.54%) |
Apr 25, 2018 | 13.07 | 13.23 | 12.90 | 13.16 | 536,760 | +0.12(+0.95%) |
Apr 24, 2018 | 13.21 | 13.28 | 12.87 | 13.03 | 879,930 | -0.12(-0.90%) |
Apr 23, 2018 | 13.24 | 13.34 | 13.03 | 13.15 | 296,690 | -0.00(-0.02%) |
Apr 20, 2018 | 13.37 | 13.37 | 13.09 | 13.15 | 423,880 | -0.27(-2.00%) |
Apr 19, 2018 | 13.45 | 13.56 | 13.30 | 13.42 | 384,420 | -0.06(-0.43%) |
Apr 18, 2018 | 13.47 | 13.62 | 13.39 | 13.48 | 513,560 | +0.02(+0.14%) |
Apr 17, 2018 | 13.27 | 13.51 | 13.27 | 13.46 | 1,479,470 | +0.23(+1.72%) |
Apr 16, 2018 | 13.07 | 13.29 | 12.80 | 13.24 | 852,320 | +0.22(+1.67%) |
Apr 13, 2018 | 13.02 | 13.09 | 12.77 | 13.02 | 1,089,530 | +0.07(+0.51%) |
Apr 12, 2018 | 12.91 | 13.08 | 12.73 | 12.95 | 1,119,850 | +0.08(+0.64%) |
Apr 11, 2018 | 12.98 | 13.00 | 12.70 | 12.87 | 860,610 | +0.12(+0.93%) |
Apr 10, 2018 | 12.67 | 12.87 | 12.53 | 12.75 | 1,045,190 | +0.21(+1.65%) |
Apr 09, 2018 | 12.66 | 12.79 | 12.53 | 12.54 | 626,620 | -0.04(-0.34%) |
Apr 06, 2018 | 12.70 | 12.81 | 12.46 | 12.59 | 763,180 | -0.17(-1.34%) |
Apr 05, 2018 | 12.77 | 12.86 | 12.67 | 12.76 | 1,015,750 | +0.08(+0.62%) |
Apr 04, 2018 | 12.40 | 12.72 | 12.30 | 12.68 | 1,334,090 | -0.00(-0.02%) |
Apr 03, 2018 | 12.63 | 12.90 | 12.54 | 12.68 | 599,050 | +0.13(+1.02%) |
Apr 02, 2018 | 12.87 | 13.24 | 12.48 | 12.55 | 1,152,910 | -0.34(-2.67%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.13(+1.01%) | |
Mar 28, 2018 | 12.82 | 12.91 | 12.59 | 12.77 | 894,670 | -0.07(-0.56%) |
Mar 27, 2018 | 13.12 | 13.31 | 12.68 | 12.84 | 917,010 | -0.23(-1.74%) |
Mar 26, 2018 | 13.08 | 13.12 | 12.85 | 13.07 | 644,090 | +0.09(+0.72%) |
Mar 23, 2018 | 12.95 | 13.08 | 12.78 | 12.98 | 1,415,570 | -0.11(-0.83%) |
Mar 22, 2018 | 12.97 | 13.27 | 12.84 | 13.09 | 1,439,650 | +0.01(+0.10%) |
Mar 21, 2018 | 13.16 | 13.27 | 12.82 | 13.07 | 375,150 | +0.00(+0.02%) |
Mar 20, 2018 | 13.09 | 13.20 | 12.97 | 13.07 | 565,510 | -0.01(-0.11%) |
Mar 19, 2018 | 13.15 | 13.15 | 12.82 | 13.09 | 564,940 | -0.09(-0.69%) |
Mar 16, 2018 | 13.28 | 13.31 | 13.10 | 13.18 | 1,230,440 | -0.16(-1.21%) |
Mar 15, 2018 | 13.36 | 13.64 | 13.18 | 13.34 | 972,890 | -0.01(-0.04%) |
Mar 14, 2018 | 13.53 | 13.53 | 13.32 | 13.34 | 475,380 | -0.16(-1.19%) |
Mar 13, 2018 | 13.67 | 13.67 | 13.41 | 13.50 | 1,120,270 | -0.10(-0.76%) |
Mar 12, 2018 | 13.66 | 13.66 | 13.36 | 13.61 | 800,650 | -0.02(-0.15%) |
Mar 09, 2018 | 13.53 | 13.69 | 13.37 | 13.63 | 1,082,220 | +0.21(+1.53%) |
Mar 08, 2018 | 13.50 | 13.50 | 13.15 | 13.42 | 639,960 | +0.10(+0.72%) |
Mar 07, 2018 | 13.41 | 13.32 | 1,020,880 | +0.00(+0.04%) | ||
Mar 06, 2018 | 13.47 | 13.56 | 13.21 | 13.32 | 1,150,500 | -0.09(-0.70%) |
Mar 05, 2018 | 12.48 | 13.46 | 12.48 | 13.41 | 2,034,270 | +0.87(+6.94%) |
Mar 02, 2018 | 12.30 | 12.67 | 12.25 | 12.54 | 1,911,570 | +0.16(+1.26%) |
Mar 01, 2018 | 12.80 | 12.97 | 12.22 | 12.39 | 2,221,830 | -0.41(-3.21%) |
Feb 28, 2018 | 13.57 | 13.68 | 12.78 | 12.80 | 1,785,610 | -0.72(-5.31%) |
Feb 27, 2018 | 13.77 | 13.86 | 13.46 | 13.52 | 861,760 | -0.25(-1.84%) |
Feb 26, 2018 | 13.82 | 13.85 | 13.68 | 13.77 | 615,160 | -0.03(-0.21%) |
Feb 23, 2018 | 13.76 | 13.84 | 13.66 | 13.80 | 404,380 | +0.06(+0.44%) |
Feb 22, 2018 | 13.73 | 13.80 | 13.61 | 13.74 | 646,870 | +0.06(+0.44%) |
Feb 21, 2018 | 13.83 | 13.97 | 13.63 | 13.68 | 838,300 | -0.12(-0.88%) |
Feb 20, 2018 | 13.72 | 13.89 | 13.67 | 13.80 | 522,070 | +0.04(+0.32%) |
Feb 16, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.03(-0.22%) | |
Feb 15, 2018 | 13.66 | 13.91 | 13.54 | 13.79 | 834,530 | +0.20(+1.49%) |
Feb 14, 2018 | 13.60 | 13.28 | 13.58 | 1,476,830 | +0.13(+0.98%) | |
Feb 13, 2018 | 13.24 | 13.50 | 13.20 | 13.45 | 591,090 | +0.16(+1.23%) |
Feb 12, 2018 | 13.12 | 13.31 | 12.94 | 13.29 | 1,716,400 | +0.23(+1.72%) |
Feb 09, 2018 | 13.25 | 13.29 | 12.85 | 13.06 | 941,570 | -0.09(-0.69%) |
Feb 08, 2018 | 13.35 | 13.44 | 13.14 | 13.15 | 1,207,660 | -0.20(-1.49%) |
Feb 07, 2018 | 13.29 | 13.29 | 13.29 | 13.35 | 668,040 | +0.05(+0.39%) |
Feb 06, 2018 | 12.95 | 13.43 | 12.85 | 13.30 | 798,040 | -0.06(-0.44%) |
Feb 05, 2018 | 13.50 | 13.51 | 13.16 | 13.36 | 394,440 | -0.22(-1.61%) |
Feb 02, 2018 | 13.84 | 13.84 | 13.53 | 13.58 | 652,940 | -0.34(-2.42%) |