Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.84 | 13.95 | 13.69 | 13.73 | 616,422 | -0.08(-0.54%) |
Apr 27, 2018 | 13.86 | 13.95 | 13.77 | 13.81 | 298,042 | -0.03(-0.20%) |
Apr 26, 2018 | 13.98 | 14.02 | 13.63 | 13.84 | 1,359,796 | +0.06(+0.45%) |
Apr 25, 2018 | 13.83 | 13.90 | 13.74 | 13.78 | 356,351 | -0.08(-0.54%) |
Apr 24, 2018 | 13.88 | 14.03 | 13.83 | 13.85 | 473,992 | -0.06(-0.42%) |
Apr 23, 2018 | 13.84 | 13.99 | 13.78 | 13.91 | 359,866 | +0.10(+0.72%) |
Apr 20, 2018 | 13.84 | 13.99 | 13.74 | 13.81 | 906,464 | +0.02(+0.15%) |
Apr 19, 2018 | 13.91 | 14.00 | 13.75 | 13.79 | 631,416 | -0.14(-0.98%) |
Apr 18, 2018 | 13.86 | 14.16 | 13.86 | 13.93 | 662,596 | +0.08(+0.59%) |
Apr 17, 2018 | 13.54 | 13.89 | 13.54 | 13.84 | 1,015,680 | +0.40(+2.95%) |
Apr 16, 2018 | 13.34 | 13.69 | 13.34 | 13.45 | 250,673 | +0.06(+0.46%) |
Apr 13, 2018 | 13.40 | 13.52 | 13.36 | 13.39 | 239,056 | +0.01(+0.10%) |
Apr 12, 2018 | 13.60 | 13.64 | 13.34 | 13.37 | 406,661 | -0.25(-1.81%) |
Apr 11, 2018 | 13.56 | 13.73 | 13.56 | 13.62 | 147,326 | -0.01(-0.10%) |
Apr 10, 2018 | 13.67 | 13.99 | 13.54 | 13.63 | 363,504 | +0.04(+0.30%) |
Apr 09, 2018 | 13.62 | 13.71 | 13.57 | 13.59 | 657,714 | +0.00(+0.00%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.54 | 13.59 | 604,434 | -0.06(-0.45%) |
Apr 05, 2018 | 13.57 | 13.69 | 13.49 | 13.65 | 380,830 | +0.13(+0.96%) |
Apr 04, 2018 | 13.53 | 13.56 | 13.41 | 13.52 | 198,074 | -0.03(-0.25%) |
Apr 03, 2018 | 13.34 | 13.60 | 13.31 | 13.56 | 291,151 | +0.23(+1.74%) |
Apr 02, 2018 | 13.33 | 13.53 | 13.24 | 13.32 | 269,503 | -0.06(-0.46%) |
Mar 29, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.42 | 13.62 | 13.37 | 13.40 | 220,892 | -0.04(-0.31%) |
Mar 27, 2018 | 13.37 | 13.50 | 13.28 | 13.44 | 199,501 | +0.12(+0.87%) |
Mar 26, 2018 | 13.33 | 13.44 | 13.27 | 13.32 | 361,948 | +0.11(+0.83%) |
Mar 23, 2018 | 13.35 | 13.66 | 13.19 | 13.21 | 400,399 | -0.17(-1.28%) |
Mar 22, 2018 | 13.45 | 13.68 | 13.38 | 13.39 | 389,033 | -0.06(-0.46%) |
Mar 21, 2018 | 13.41 | 13.65 | 13.41 | 13.45 | 225,040 | -0.01(-0.05%) |
Mar 20, 2018 | 13.43 | 13.67 | 13.43 | 13.45 | 756,908 | +0.05(+0.36%) |
Mar 19, 2018 | 13.46 | 13.56 | 13.37 | 13.41 | 757,985 | -0.03(-0.20%) |
Mar 16, 2018 | 13.34 | 13.54 | 13.28 | 13.43 | 1,036,158 | +0.17(+1.26%) |
Mar 15, 2018 | 13.46 | 13.52 | 13.26 | 13.27 | 830,409 | +0.12(+0.90%) |
Mar 14, 2018 | 13.22 | 13.42 | 13.14 | 13.15 | 507,173 | -0.05(-0.36%) |
Mar 13, 2018 | 13.23 | 13.35 | 13.06 | 13.20 | 461,835 | -0.07(-0.56%) |
Mar 12, 2018 | 13.13 | 13.36 | 13.08 | 13.27 | 573,518 | +0.10(+0.77%) |
Mar 09, 2018 | 13.01 | 13.46 | 12.87 | 13.17 | 456,519 | +0.25(+1.93%) |
Mar 08, 2018 | 13.46 | 13.52 | 12.79 | 12.92 | 855,960 | -0.18(-1.36%) |
Mar 07, 2018 | 13.00 | 13.78 | 12.11 | 13.10 | 962,836 | -0.60(-4.40%) |
Mar 06, 2018 | 13.81 | 13.84 | 13.63 | 13.70 | 375,978 | -0.05(-0.34%) |
Mar 05, 2018 | 13.51 | 13.77 | 13.42 | 13.75 | 290,172 | +0.29(+2.15%) |
Mar 02, 2018 | 13.46 | 13.62 | 13.35 | 13.46 | 552,048 | +0.01(+0.05%) |
Mar 01, 2018 | 13.15 | 14.00 | 13.13 | 13.45 | 433,588 | +0.24(+1.83%) |
Feb 28, 2018 | 13.23 | 13.28 | 13.13 | 13.21 | 378,776 | -0.05(-0.36%) |
Feb 27, 2018 | 13.34 | 13.35 | 13.12 | 13.26 | 380,256 | -0.01(-0.05%) |
Feb 26, 2018 | 13.53 | 13.53 | 13.17 | 13.26 | 417,861 | -0.20(-1.50%) |
Feb 23, 2018 | 13.26 | 13.48 | 13.26 | 13.46 | 301,130 | +0.21(+1.57%) |
Feb 22, 2018 | 13.44 | 13.19 | 13.26 | 501,407 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.46 | 13.61 | 13.35 | 13.44 | 463,639 | -0.05(-0.35%) |
Feb 20, 2018 | 13.73 | 13.79 | 13.46 | 13.48 | 287,515 | -0.24(-1.77%) |
Feb 16, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.18(+1.29%) | |
Feb 15, 2018 | 13.43 | 13.69 | 13.41 | 13.55 | 569,275 | +0.19(+1.41%) |
Feb 14, 2018 | 13.31 | 13.42 | 13.20 | 13.36 | 272,826 | +0.00(+0.00%) |
Feb 13, 2018 | 13.32 | 13.43 | 13.26 | 13.36 | 353,130 | +0.01(+0.10%) |
Feb 12, 2018 | 13.28 | 13.36 | 13.16 | 13.35 | 320,703 | +0.06(+0.46%) |
Feb 09, 2018 | 13.30 | 13.38 | 13.11 | 13.29 | 413,518 | +0.04(+0.30%) |
Feb 08, 2018 | 13.44 | 13.58 | 13.22 | 13.25 | 563,212 | -0.21(-1.55%) |
Feb 07, 2018 | 13.61 | 13.61 | 13.44 | 13.46 | 429,250 | -0.22(-1.57%) |
Feb 06, 2018 | 13.52 | 13.71 | 13.32 | 13.67 | 601,365 | -0.04(-0.29%) |
Feb 05, 2018 | 13.83 | 13.97 | 13.67 | 13.71 | 364,884 | -0.20(-1.40%) |
Feb 02, 2018 | 14.07 | 14.08 | 13.80 | 13.91 | 1,188,788 | -0.21(-1.48%) |