Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.83 | 13.02 | 12.54 | 12.83 | 96,961 | +0.02(+0.16%) |
Apr 27, 2018 | 12.78 | 12.87 | 12.64 | 12.81 | 35,963 | +0.03(+0.23%) |
Apr 26, 2018 | 12.51 | 12.78 | 12.38 | 12.78 | 71,161 | +0.28(+2.24%) |
Apr 25, 2018 | 12.25 | 12.55 | 12.11 | 12.50 | 55,087 | +0.23(+1.87%) |
Apr 24, 2018 | 12.35 | 12.48 | 12.13 | 12.27 | 50,597 | -0.04(-0.32%) |
Apr 23, 2018 | 12.55 | 12.64 | 12.25 | 12.31 | 60,677 | -0.22(-1.76%) |
Apr 20, 2018 | 12.90 | 12.95 | 12.48 | 12.53 | 53,390 | -0.41(-3.17%) |
Apr 19, 2018 | 13.14 | 13.26 | 12.88 | 12.94 | 56,064 | -0.22(-1.67%) |
Apr 18, 2018 | 13.18 | 13.29 | 13.04 | 13.16 | 87,092 | +0.04(+0.30%) |
Apr 17, 2018 | 13.12 | 13.19 | 12.82 | 13.12 | 116,052 | -0.01(-0.08%) |
Apr 16, 2018 | 13.46 | 13.47 | 13.05 | 13.13 | 132,185 | -0.26(-1.94%) |
Apr 13, 2018 | 13.25 | 13.43 | 13.08 | 13.39 | 105,441 | +0.17(+1.29%) |
Apr 12, 2018 | 13.15 | 13.24 | 12.96 | 13.22 | 182,801 | +0.14(+1.07%) |
Apr 11, 2018 | 13.28 | 13.33 | 13.03 | 13.08 | 135,749 | -0.24(-1.80%) |
Apr 10, 2018 | 13.15 | 14.61 | 13.15 | 13.32 | 156,814 | +0.23(+1.76%) |
Apr 09, 2018 | 13.20 | 13.32 | 12.92 | 13.09 | 165,210 | -0.01(-0.08%) |
Apr 06, 2018 | 13.03 | 13.30 | 13.00 | 13.10 | 283,131 | +0.05(+0.38%) |
Apr 05, 2018 | 12.78 | 13.12 | 12.53 | 13.05 | 174,414 | +0.35(+2.76%) |
Apr 04, 2018 | 12.38 | 12.89 | 12.38 | 12.70 | 349,711 | +0.17(+1.36%) |
Apr 03, 2018 | 12.46 | 12.73 | 12.29 | 12.53 | 90,837 | +0.12(+0.97%) |
Apr 02, 2018 | 12.37 | 13.10 | 12.21 | 12.41 | 178,298 | -0.04(-0.32%) |
Mar 29, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.06(-0.48%) | |
Mar 28, 2018 | 12.53 | 13.17 | 12.42 | 12.51 | 292,981 | +0.02(+0.16%) |
Mar 27, 2018 | 12.81 | 12.81 | 12.48 | 12.49 | 134,906 | -0.28(-2.19%) |
Mar 26, 2018 | 12.54 | 13.16 | 12.25 | 12.77 | 101,552 | +0.34(+2.74%) |
Mar 23, 2018 | 12.65 | 12.92 | 12.28 | 12.43 | 88,687 | -0.22(-1.74%) |
Mar 22, 2018 | 13.00 | 13.43 | 12.61 | 12.65 | 123,549 | -0.44(-3.36%) |
Mar 21, 2018 | 13.24 | 13.43 | 13.01 | 13.09 | 169,625 | -0.15(-1.13%) |
Mar 20, 2018 | 13.60 | 13.81 | 13.06 | 13.24 | 157,090 | -0.31(-2.29%) |
Mar 19, 2018 | 13.61 | 13.68 | 13.29 | 13.55 | 175,443 | -0.12(-0.88%) |
Mar 16, 2018 | 13.22 | 13.74 | 13.15 | 13.67 | 260,146 | +0.43(+3.25%) |
Mar 15, 2018 | 13.09 | 13.25 | 13.00 | 13.24 | 251,884 | +0.23(+1.77%) |
Mar 14, 2018 | 13.21 | 13.24 | 12.99 | 13.01 | 213,130 | -0.14(-1.06%) |
Mar 13, 2018 | 13.27 | 13.33 | 13.00 | 13.15 | 274,077 | -0.07(-0.53%) |
Mar 12, 2018 | 12.98 | 13.38 | 12.96 | 13.22 | 195,461 | +0.24(+1.85%) |
Mar 09, 2018 | 12.78 | 13.06 | 12.64 | 12.98 | 249,717 | +0.29(+2.29%) |
Mar 08, 2018 | 12.56 | 12.81 | 12.45 | 12.69 | 228,975 | +0.22(+1.76%) |
Mar 07, 2018 | 12.04 | 12.62 | 12.04 | 12.47 | 194,147 | +0.39(+3.23%) |
Mar 06, 2018 | 11.81 | 12.17 | 11.75 | 12.08 | 96,171 | +0.30(+2.55%) |
Mar 05, 2018 | 11.41 | 11.87 | 10.94 | 11.78 | 128,804 | +0.31(+2.70%) |
Mar 02, 2018 | 10.92 | 11.54 | 10.86 | 11.47 | 215,780 | +0.54(+4.94%) |
Mar 01, 2018 | 10.93 | 11.96 | 10.69 | 10.93 | 283,646 | +0.03(+0.28%) |
Feb 28, 2018 | 11.80 | 12.02 | 10.36 | 10.90 | 836,816 | -0.82(-7.00%) |
Feb 27, 2018 | 11.90 | 12.04 | 11.57 | 11.72 | 202,965 | -0.28(-2.33%) |
Feb 26, 2018 | 12.15 | 12.15 | 11.84 | 12.00 | 145,523 | -0.13(-1.07%) |
Feb 23, 2018 | 12.05 | 12.21 | 11.80 | 12.13 | 59,865 | +0.17(+1.42%) |
Feb 22, 2018 | 11.94 | 12.24 | 11.80 | 11.96 | 92,282 | +0.07(+0.59%) |
Feb 21, 2018 | 12.08 | 12.32 | 11.85 | 11.89 | 110,401 | -0.15(-1.25%) |
Feb 20, 2018 | 11.84 | 12.20 | 11.81 | 12.04 | 233,756 | +0.13(+1.09%) |
Feb 16, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.57 | 11.98 | 11.57 | 11.86 | 147,783 | +0.40(+3.49%) |
Feb 14, 2018 | 11.56 | 11.01 | 11.46 | 275,292 | -0.05(-0.43%) | |
Feb 13, 2018 | 11.35 | 11.51 | 10.00 | 11.51 | 85,739 | +0.07(+0.61%) |
Feb 12, 2018 | 11.54 | 11.54 | 10.16 | 11.44 | 184,913 | -0.06(-0.52%) |
Feb 09, 2018 | 11.51 | 11.79 | 11.27 | 11.50 | 198,299 | +0.12(+1.05%) |
Feb 08, 2018 | 11.54 | 11.65 | 11.18 | 11.38 | 196,608 | -0.12(-1.04%) |
Feb 07, 2018 | 11.73 | 11.73 | 11.47 | 11.50 | 66,530 | -0.27(-2.29%) |
Feb 06, 2018 | 11.37 | 11.80 | 11.37 | 11.77 | 207,655 | +0.14(+1.20%) |
Feb 05, 2018 | 11.63 | 11.94 | 11.61 | 11.63 | 94,909 | -0.10(-0.85%) |
Feb 02, 2018 | 11.69 | 11.94 | 11.39 | 11.73 | 83,143 | -0.02(-0.17%) |