Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.70 | 12.77 | 12.67 | 12.77 | 363,400 | -0.03(-0.24%) |
Apr 27, 2018 | 12.76 | 12.81 | 12.76 | 12.80 | 222,090 | +0.06(+0.46%) |
Apr 26, 2018 | 12.80 | 12.80 | 12.72 | 12.74 | 216,330 | -0.03(-0.27%) |
Apr 25, 2018 | 12.78 | 12.80 | 12.76 | 12.78 | 251,690 | -0.05(-0.41%) |
Apr 24, 2018 | 12.83 | 12.89 | 12.82 | 12.83 | 285,300 | +0.02(+0.13%) |
Apr 23, 2018 | 12.82 | 12.82 | 12.79 | 12.81 | 984,050 | -0.10(-0.81%) |
Apr 20, 2018 | 12.94 | 12.95 | 12.91 | 12.92 | 278,430 | -0.10(-0.78%) |
Apr 19, 2018 | 13.05 | 13.05 | 12.97 | 13.02 | 214,800 | -0.08(-0.62%) |
Apr 18, 2018 | 13.09 | 13.11 | 13.04 | 13.10 | 276,000 | +0.07(+0.58%) |
Apr 17, 2018 | 12.96 | 13.03 | 12.96 | 13.03 | 163,310 | +0.01(+0.08%) |
Apr 16, 2018 | 13.04 | 13.06 | 13.02 | 13.02 | 160,490 | +0.01(+0.08%) |
Apr 13, 2018 | 12.95 | 13.02 | 12.95 | 13.01 | 720,060 | +0.09(+0.71%) |
Apr 12, 2018 | 12.97 | 12.99 | 12.90 | 12.91 | 833,600 | -0.15(-1.18%) |
Apr 11, 2018 | 13.06 | 13.20 | 13.04 | 13.07 | 824,740 | +0.10(+0.75%) |
Apr 10, 2018 | 12.96 | 12.98 | 12.93 | 12.97 | 190,180 | +0.12(+0.93%) |
Apr 09, 2018 | 12.91 | 12.96 | 12.85 | 12.85 | 178,540 | -0.04(-0.34%) |
Apr 06, 2018 | 12.91 | 12.91 | 12.88 | 12.89 | 266,140 | +0.06(+0.50%) |
Apr 05, 2018 | 12.79 | 12.85 | 12.79 | 12.83 | 614,010 | -0.07(-0.51%) |
Apr 04, 2018 | 13.01 | 13.01 | 12.89 | 12.90 | 227,800 | +0.02(+0.18%) |
Apr 03, 2018 | 12.90 | 12.91 | 12.86 | 12.87 | 762,270 | -0.11(-0.87%) |
Apr 02, 2018 | 12.93 | 13.01 | 12.90 | 12.99 | 632,400 | +0.16(+1.21%) |
Mar 29, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 12.92 | 12.92 | 12.81 | 12.82 | 367,900 | -0.18(-1.38%) |
Mar 27, 2018 | 12.99 | 13.02 | 12.97 | 13.01 | 379,480 | -0.08(-0.63%) |
Mar 26, 2018 | 13.07 | 13.12 | 13.07 | 13.09 | 3,274,420 | +0.07(+0.53%) |
Mar 23, 2018 | 13.04 | 13.06 | 13.00 | 13.02 | 387,230 | +0.17(+1.30%) |
Mar 22, 2018 | 12.85 | 12.88 | 12.83 | 12.85 | 100,170 | -0.05(-0.40%) |
Mar 21, 2018 | 12.80 | 12.92 | 12.76 | 12.90 | 216,400 | +0.22(+1.76%) |
Mar 20, 2018 | 12.68 | 12.70 | 12.65 | 12.68 | 219,690 | -0.06(-0.48%) |
Mar 19, 2018 | 12.71 | 12.76 | 12.69 | 12.74 | 456,910 | +0.09(+0.71%) |
Mar 16, 2018 | 12.73 | 12.74 | 12.65 | 12.65 | 307,630 | -0.09(-0.68%) |
Mar 15, 2018 | 12.77 | 12.77 | 12.73 | 12.74 | 144,570 | -0.14(-1.12%) |
Mar 14, 2018 | 12.80 | 12.88 | 12.80 | 12.88 | 229,420 | +0.05(+0.41%) |
Mar 13, 2018 | 12.83 | 12.85 | 12.77 | 12.83 | 160,280 | +0.02(+0.18%) |
Mar 12, 2018 | 12.76 | 12.81 | 12.74 | 12.80 | 232,270 | +0.00(+0.00%) |
Mar 09, 2018 | 12.75 | 12.82 | 12.73 | 12.80 | 118,630 | +0.01(+0.09%) |
Mar 08, 2018 | 12.82 | 12.82 | 12.77 | 12.79 | 127,980 | -0.03(-0.23%) |
Mar 07, 2018 | 12.80 | 12.82 | 221,620 | -0.13(-1.03%) | ||
Mar 06, 2018 | 12.88 | 12.96 | 12.88 | 12.96 | 204,190 | +0.20(+1.53%) |
Mar 05, 2018 | 12.80 | 12.80 | 12.75 | 12.76 | 236,240 | -0.04(-0.34%) |
Mar 02, 2018 | 12.83 | 12.83 | 12.77 | 12.80 | 263,060 | +0.08(+0.62%) |
Mar 01, 2018 | 12.67 | 12.77 | 12.61 | 12.72 | 431,130 | -0.03(-0.20%) |
Feb 28, 2018 | 12.77 | 12.80 | 12.75 | 12.75 | 160,080 | -0.01(-0.07%) |
Feb 27, 2018 | 12.86 | 12.86 | 12.73 | 12.76 | 369,740 | -0.09(-0.71%) |
Feb 26, 2018 | 12.90 | 12.91 | 12.85 | 12.85 | 537,470 | -0.01(-0.11%) |
Feb 23, 2018 | 12.87 | 12.87 | 12.84 | 12.86 | 436,590 | +0.03(+0.27%) |
Feb 22, 2018 | 12.84 | 12.89 | 12.83 | 12.83 | 284,740 | -0.04(-0.31%) |
Feb 21, 2018 | 12.89 | 12.92 | 12.80 | 12.87 | 434,400 | -0.01(-0.06%) |
Feb 20, 2018 | 13.00 | 13.00 | 12.86 | 12.88 | 727,850 | -0.18(-1.34%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.04(-0.34%) | |
Feb 15, 2018 | 13.11 | 13.12 | 13.06 | 13.10 | 2,801,370 | +0.01(+0.10%) |
Feb 14, 2018 | 12.91 | 13.11 | 12.90 | 13.09 | 940,330 | +0.22(+1.74%) |
Feb 13, 2018 | 12.84 | 12.87 | 12.81 | 12.86 | 1,763,010 | +0.07(+0.56%) |
Feb 12, 2018 | 12.77 | 12.83 | 12.77 | 12.79 | 1,525,640 | +0.06(+0.50%) |
Feb 09, 2018 | 12.72 | 12.76 | 12.69 | 12.73 | 622,800 | -0.03(-0.20%) |
Feb 08, 2018 | 12.74 | 12.79 | 12.71 | 12.75 | 296,390 | +0.02(+0.18%) |
Feb 07, 2018 | 12.80 | 12.83 | 12.70 | 12.73 | 466,930 | -0.07(-0.52%) |
Feb 06, 2018 | 12.91 | 12.91 | 12.78 | 12.79 | 603,120 | -0.15(-1.17%) |
Feb 05, 2018 | 12.95 | 12.98 | 12.93 | 12.95 | 289,120 | +0.05(+0.40%) |
Feb 02, 2018 | 12.94 | 12.94 | 12.85 | 12.89 | 664,680 | -0.15(-1.14%) |