Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.47 | 14.49 | 14.16 | 14.16 | 251,350 | -0.31(-2.13%) |
Apr 27, 2018 | 14.38 | 14.47 | 14.26 | 14.47 | 281,442 | +0.04(+0.31%) |
Apr 26, 2018 | 14.47 | 14.52 | 14.30 | 14.43 | 366,953 | +0.00(+0.00%) |
Apr 25, 2018 | 14.43 | 14.60 | 14.32 | 14.43 | 450,114 | +0.04(+0.31%) |
Apr 24, 2018 | 14.56 | 14.56 | 14.25 | 14.38 | 386,858 | -0.04(-0.31%) |
Apr 23, 2018 | 14.47 | 14.60 | 14.30 | 14.43 | 335,491 | +0.00(+0.00%) |
Apr 20, 2018 | 14.21 | 14.56 | 14.21 | 14.43 | 799,730 | +0.13(+0.93%) |
Apr 19, 2018 | 14.38 | 14.67 | 14.04 | 14.30 | 940,549 | +0.62(+4.52%) |
Apr 18, 2018 | 13.63 | 13.81 | 13.61 | 13.68 | 476,540 | +0.00(+0.00%) |
Apr 17, 2018 | 13.90 | 13.90 | 13.59 | 13.68 | 447,011 | -0.18(-1.27%) |
Apr 16, 2018 | 13.63 | 13.90 | 13.63 | 13.85 | 458,688 | +0.26(+1.95%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.55 | 13.59 | 293,017 | -0.18(-1.28%) |
Apr 12, 2018 | 13.55 | 13.83 | 13.41 | 13.77 | 313,540 | +0.22(+1.63%) |
Apr 11, 2018 | 13.50 | 13.61 | 13.46 | 13.55 | 299,307 | -0.09(-0.65%) |
Apr 10, 2018 | 13.68 | 13.70 | 13.48 | 13.63 | 320,511 | +0.18(+1.31%) |
Apr 09, 2018 | 13.32 | 13.59 | 13.19 | 13.46 | 713,780 | +0.26(+2.01%) |
Apr 06, 2018 | 13.46 | 13.59 | 13.08 | 13.19 | 439,583 | -0.40(-2.92%) |
Apr 05, 2018 | 13.68 | 13.68 | 13.32 | 13.59 | 234,893 | +0.07(+0.49%) |
Apr 04, 2018 | 13.02 | 13.55 | 13.02 | 13.52 | 513,371 | +0.33(+2.51%) |
Apr 03, 2018 | 13.02 | 13.26 | 12.93 | 13.19 | 378,303 | +0.26(+2.05%) |
Apr 02, 2018 | 13.19 | 13.28 | 12.84 | 12.93 | 383,928 | -0.35(-2.66%) |
Mar 29, 2018 | 13.28 | 13.28 | 13.28 | 0 | +0.04(+0.33%) | |
Mar 28, 2018 | 13.24 | 13.37 | 13.04 | 13.24 | 446,640 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.39 | 12.97 | 13.19 | 802,587 | -0.18(-1.32%) |
Mar 26, 2018 | 13.10 | 13.46 | 13.04 | 13.37 | 523,955 | +0.49(+3.77%) |
Mar 23, 2018 | 13.41 | 13.46 | 12.84 | 12.88 | 592,048 | -0.49(-3.63%) |
Mar 22, 2018 | 13.63 | 13.85 | 13.37 | 13.37 | 526,007 | -0.49(-3.50%) |
Mar 21, 2018 | 13.68 | 13.94 | 13.55 | 13.85 | 405,470 | +0.22(+1.62%) |
Mar 20, 2018 | 13.77 | 13.77 | 13.59 | 13.63 | 539,316 | -0.09(-0.64%) |
Mar 19, 2018 | 13.68 | 13.77 | 13.46 | 13.72 | 510,346 | -0.04(-0.32%) |
Mar 16, 2018 | 13.59 | 13.85 | 13.59 | 13.77 | 1,188,242 | +0.13(+0.97%) |
Mar 15, 2018 | 13.50 | 13.68 | 13.39 | 13.63 | 475,541 | +0.13(+0.98%) |
Mar 14, 2018 | 13.72 | 13.77 | 13.50 | 13.50 | 442,261 | -0.22(-1.61%) |
Mar 13, 2018 | 13.85 | 13.85 | 13.66 | 13.72 | 334,884 | -0.04(-0.32%) |
Mar 12, 2018 | 13.68 | 13.85 | 13.59 | 13.77 | 999,064 | +0.13(+0.97%) |
Mar 09, 2018 | 13.41 | 13.72 | 13.28 | 13.63 | 465,104 | +0.33(+2.49%) |
Mar 08, 2018 | 13.41 | 13.46 | 13.17 | 13.30 | 269,765 | -0.11(-0.82%) |
Mar 07, 2018 | 13.46 | 13.41 | 380,520 | +0.13(+1.00%) | ||
Mar 06, 2018 | 13.19 | 13.37 | 12.93 | 13.28 | 418,506 | +0.09(+0.67%) |
Mar 05, 2018 | 12.93 | 13.28 | 12.75 | 13.19 | 308,076 | +0.18(+1.36%) |
Mar 02, 2018 | 12.71 | 13.02 | 12.62 | 13.02 | 409,229 | +0.18(+1.37%) |
Mar 01, 2018 | 12.84 | 13.72 | 12.71 | 12.84 | 430,731 | -0.04(-0.34%) |
Feb 28, 2018 | 13.24 | 13.41 | 12.88 | 12.88 | 467,541 | -0.35(-2.67%) |
Feb 27, 2018 | 13.28 | 13.55 | 13.06 | 13.24 | 332,319 | -0.09(-0.66%) |
Feb 26, 2018 | 13.32 | 13.37 | 13.15 | 13.32 | 308,045 | +0.00(+0.00%) |
Feb 23, 2018 | 13.15 | 13.32 | 12.40 | 13.32 | 386,814 | +0.31(+2.37%) |
Feb 22, 2018 | 13.28 | 13.32 | 12.99 | 13.02 | 355,494 | -0.18(-1.34%) |
Feb 21, 2018 | 13.15 | 13.46 | 13.15 | 13.19 | 300,855 | +0.00(+0.00%) |
Feb 20, 2018 | 13.32 | 13.41 | 13.06 | 13.19 | 389,992 | -0.22(-1.64%) |
Feb 16, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.26(+2.01%) | |
Feb 15, 2018 | 13.28 | 13.37 | 13.06 | 13.15 | 584,480 | -0.04(-0.33%) |
Feb 14, 2018 | 12.88 | 13.24 | 12.88 | 13.19 | 445,781 | +0.22(+1.70%) |
Feb 13, 2018 | 12.93 | 13.06 | 12.84 | 12.97 | 288,421 | -0.04(-0.34%) |
Feb 12, 2018 | 13.10 | 13.10 | 12.84 | 13.02 | 430,063 | -0.04(-0.34%) |
Feb 09, 2018 | 12.97 | 13.17 | 12.71 | 13.06 | 754,552 | +0.31(+2.42%) |
Feb 08, 2018 | 13.15 | 12.75 | 12.75 | 516,839 | -0.40(-3.02%) | |
Feb 07, 2018 | 13.02 | 13.19 | 12.97 | 13.15 | 501,693 | +0.09(+0.68%) |
Feb 06, 2018 | 12.49 | 13.02 | 12.35 | 13.06 | 1,166,467 | +0.13(+1.02%) |
Feb 05, 2018 | 13.10 | 13.28 | 12.84 | 12.93 | 395,890 | -0.40(-2.98%) |
Feb 02, 2018 | 13.41 | 13.63 | 13.28 | 13.32 | 321,359 | -0.18(-1.31%) |