Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.28 | 11.35 | 11.10 | 11.19 | 888,214 | -0.06(-0.51%) |
Apr 27, 2018 | 11.56 | 11.56 | 11.13 | 11.25 | 879,091 | -0.34(-2.97%) |
Apr 26, 2018 | 12.05 | 12.08 | 11.52 | 11.59 | 681,665 | -0.37(-3.12%) |
Apr 25, 2018 | 11.71 | 12.02 | 11.45 | 11.96 | 2,556,570 | +0.23(+1.96%) |
Apr 24, 2018 | 11.96 | 12.11 | 11.39 | 11.73 | 1,244,566 | -0.20(-1.68%) |
Apr 23, 2018 | 12.19 | 12.34 | 11.88 | 11.94 | 777,470 | -0.29(-2.35%) |
Apr 20, 2018 | 11.91 | 12.83 | 11.76 | 12.22 | 937,457 | -1.18(-8.78%) |
Apr 19, 2018 | 13.66 | 13.76 | 13.37 | 13.40 | 693,215 | -0.29(-2.10%) |
Apr 18, 2018 | 13.71 | 13.77 | 13.51 | 13.69 | 303,444 | +0.03(+0.21%) |
Apr 17, 2018 | 13.60 | 13.69 | 13.34 | 13.66 | 296,189 | +0.17(+1.28%) |
Apr 16, 2018 | 13.17 | 13.57 | 13.17 | 13.48 | 803,180 | +0.37(+2.84%) |
Apr 13, 2018 | 13.03 | 13.11 | 12.87 | 13.11 | 754,521 | +0.11(+0.88%) |
Apr 12, 2018 | 12.88 | 13.14 | 12.80 | 13.00 | 464,217 | +0.17(+1.34%) |
Apr 11, 2018 | 12.85 | 12.88 | 12.22 | 12.83 | 379,169 | +0.03(+0.22%) |
Apr 10, 2018 | 12.77 | 12.83 | 12.54 | 12.80 | 525,977 | +0.23(+1.83%) |
Apr 09, 2018 | 12.85 | 12.88 | 12.51 | 12.57 | 611,830 | -0.14(-1.13%) |
Apr 06, 2018 | 12.94 | 13.03 | 12.62 | 12.71 | 723,798 | -0.43(-3.28%) |
Apr 05, 2018 | 13.37 | 13.37 | 13.00 | 13.14 | 774,126 | -0.14(-1.08%) |
Apr 04, 2018 | 13.00 | 13.31 | 12.80 | 13.28 | 410,075 | +0.17(+1.31%) |
Apr 03, 2018 | 12.94 | 13.26 | 12.94 | 13.11 | 457,976 | +0.20(+1.56%) |
Apr 02, 2018 | 13.08 | 13.27 | 12.80 | 12.91 | 332,557 | -0.17(-1.32%) |
Mar 29, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.14(+1.11%) | |
Mar 28, 2018 | 12.83 | 13.08 | 12.60 | 12.94 | 454,745 | +0.17(+1.35%) |
Mar 27, 2018 | 13.43 | 13.43 | 12.72 | 12.77 | 620,239 | -0.57(-4.30%) |
Mar 26, 2018 | 13.40 | 13.94 | 13.17 | 13.34 | 284,274 | +0.11(+0.87%) |
Mar 23, 2018 | 13.71 | 13.76 | 13.23 | 13.23 | 834,383 | -0.40(-2.95%) |
Mar 22, 2018 | 14.00 | 14.03 | 13.60 | 13.63 | 771,828 | -0.49(-3.46%) |
Mar 21, 2018 | 13.60 | 14.20 | 13.60 | 14.12 | 603,239 | +0.52(+3.80%) |
Mar 20, 2018 | 13.48 | 13.66 | 13.46 | 13.60 | 574,561 | +0.09(+0.64%) |
Mar 19, 2018 | 13.60 | 13.69 | 13.34 | 13.51 | 275,434 | -0.11(-0.84%) |
Mar 16, 2018 | 13.63 | 13.71 | 13.46 | 13.63 | 846,763 | +0.07(+0.53%) |
Mar 15, 2018 | 13.33 | 13.59 | 13.16 | 13.56 | 904,147 | +0.32(+2.38%) |
Mar 14, 2018 | 13.13 | 13.24 | 13.00 | 13.24 | 916,458 | +0.11(+0.87%) |
Mar 13, 2018 | 13.24 | 13.38 | 13.10 | 13.13 | 319,098 | +0.00(+0.00%) |
Mar 12, 2018 | 13.10 | 13.18 | 12.98 | 13.13 | 379,467 | +0.00(+0.00%) |
Mar 09, 2018 | 12.70 | 13.13 | 12.67 | 13.13 | 456,163 | +0.49(+3.86%) |
Mar 08, 2018 | 12.52 | 12.70 | 12.50 | 12.64 | 271,144 | +0.11(+0.91%) |
Mar 07, 2018 | 12.38 | 12.55 | 12.24 | 12.52 | 484,507 | +0.06(+0.46%) |
Mar 06, 2018 | 12.52 | 12.55 | 12.32 | 12.47 | 369,640 | +0.00(+0.00%) |
Mar 05, 2018 | 12.44 | 12.51 | 12.18 | 12.47 | 482,889 | -0.03(-0.23%) |
Mar 02, 2018 | 12.30 | 12.55 | 12.20 | 12.50 | 347,132 | +0.11(+0.93%) |
Mar 01, 2018 | 12.38 | 12.58 | 12.30 | 12.38 | 435,082 | -0.03(-0.23%) |
Feb 28, 2018 | 12.81 | 12.81 | 12.38 | 12.41 | 708,898 | -0.34(-2.70%) |
Feb 27, 2018 | 12.87 | 12.93 | 12.71 | 12.75 | 498,630 | -0.09(-0.67%) |
Feb 26, 2018 | 12.78 | 12.90 | 12.74 | 12.84 | 303,268 | +0.06(+0.45%) |
Feb 23, 2018 | 12.98 | 13.10 | 12.67 | 12.78 | 419,931 | -0.20(-1.55%) |
Feb 22, 2018 | 13.13 | 12.73 | 12.98 | 766,563 | +0.26(+2.03%) | |
Feb 21, 2018 | 12.32 | 12.84 | 12.15 | 12.73 | 557,299 | +0.40(+3.26%) |
Feb 20, 2018 | 12.64 | 12.70 | 12.30 | 12.32 | 495,391 | -0.34(-2.71%) |
Feb 16, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.87 | 13.10 | 12.52 | 12.67 | 606,653 | -0.11(-0.90%) |
Feb 14, 2018 | 12.47 | 12.81 | 12.44 | 12.78 | 598,189 | +0.32(+2.53%) |
Feb 13, 2018 | 12.15 | 12.58 | 12.10 | 12.47 | 1,447,748 | +0.23(+1.87%) |
Feb 12, 2018 | 12.38 | 12.55 | 12.04 | 12.24 | 541,186 | -0.11(-0.93%) |
Feb 09, 2018 | 12.55 | 13.24 | 12.15 | 12.35 | 641,676 | -0.06(-0.46%) |
Feb 08, 2018 | 12.87 | 12.87 | 12.41 | 12.41 | 504,425 | -0.46(-3.56%) |
Feb 07, 2018 | 12.67 | 13.01 | 12.67 | 12.87 | 315,136 | +0.23(+1.81%) |
Feb 06, 2018 | 12.58 | 12.90 | 12.35 | 12.64 | 558,138 | -0.40(-3.08%) |
Feb 05, 2018 | 13.24 | 13.47 | 12.95 | 13.04 | 280,887 | -0.34(-2.57%) |
Feb 02, 2018 | 13.30 | 13.47 | 13.27 | 13.38 | 536,694 | -0.06(-0.43%) |