Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.35 | 13.53 | 13.30 | 13.45 | 135,220 | +0.00(+0.00%) |
Apr 27, 2018 | 13.35 | 13.60 | 13.25 | 13.45 | 133,415 | +0.10(+0.75%) |
Apr 26, 2018 | 13.50 | 13.59 | 13.30 | 13.35 | 109,757 | -0.10(-0.74%) |
Apr 25, 2018 | 13.50 | 13.60 | 13.35 | 13.45 | 235,455 | -0.10(-0.74%) |
Apr 24, 2018 | 13.40 | 13.60 | 13.30 | 13.55 | 196,193 | +0.20(+1.50%) |
Apr 23, 2018 | 13.50 | 13.60 | 13.05 | 13.35 | 371,195 | -0.20(-1.48%) |
Apr 20, 2018 | 13.50 | 13.62 | 13.25 | 13.55 | 184,098 | +0.05(+0.37%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 105,573 | +0.00(+0.00%) |
Apr 18, 2018 | 13.55 | 13.70 | 13.50 | 13.50 | 95,081 | -0.10(-0.74%) |
Apr 17, 2018 | 13.55 | 13.65 | 13.45 | 13.60 | 91,693 | +0.10(+0.74%) |
Apr 16, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 69,218 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.65 | 13.25 | 13.50 | 71,681 | -0.15(-1.10%) |
Apr 12, 2018 | 13.35 | 13.75 | 13.15 | 13.65 | 133,053 | +0.25(+1.87%) |
Apr 11, 2018 | 13.60 | 13.70 | 13.35 | 13.40 | 51,790 | -0.25(-1.83%) |
Apr 10, 2018 | 13.50 | 13.70 | 13.30 | 13.65 | 62,190 | +0.20(+1.49%) |
Apr 09, 2018 | 13.65 | 13.65 | 13.25 | 13.45 | 77,555 | -0.15(-1.10%) |
Apr 06, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 98,687 | -0.05(-0.37%) |
Apr 05, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 83,955 | +0.00(+0.00%) |
Apr 04, 2018 | 13.45 | 13.70 | 13.30 | 13.65 | 92,190 | +0.15(+1.11%) |
Apr 03, 2018 | 13.50 | 13.68 | 13.30 | 13.50 | 115,575 | +0.00(+0.00%) |
Apr 02, 2018 | 13.40 | 13.65 | 12.95 | 13.50 | 136,056 | +0.00(+0.00%) |
Mar 29, 2018 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Mar 28, 2018 | 13.75 | 13.80 | 12.65 | 13.60 | 294,310 | -0.10(-0.73%) |
Mar 27, 2018 | 13.65 | 13.80 | 13.30 | 13.70 | 164,544 | -0.05(-0.36%) |
Mar 26, 2018 | 13.75 | 13.85 | 13.10 | 13.75 | 135,520 | -0.05(-0.36%) |
Mar 23, 2018 | 13.70 | 13.93 | 13.05 | 13.80 | 178,295 | -0.05(-0.36%) |
Mar 22, 2018 | 13.90 | 14.12 | 11.95 | 13.85 | 840,429 | -0.20(-1.42%) |
Mar 21, 2018 | 13.85 | 14.05 | 13.65 | 14.05 | 54,725 | +0.20(+1.44%) |
Mar 20, 2018 | 14.00 | 14.10 | 13.85 | 13.85 | 50,912 | -0.05(-0.36%) |
Mar 19, 2018 | 14.00 | 14.05 | 13.65 | 13.90 | 61,095 | -0.15(-1.07%) |
Mar 16, 2018 | 14.00 | 14.20 | 13.60 | 14.05 | 88,254 | +0.00(+0.00%) |
Mar 15, 2018 | 14.20 | 14.20 | 13.90 | 14.05 | 110,758 | -0.15(-1.06%) |
Mar 14, 2018 | 14.00 | 14.30 | 13.50 | 14.20 | 104,575 | +0.20(+1.43%) |
Mar 13, 2018 | 14.10 | 14.30 | 13.95 | 14.00 | 65,920 | -0.10(-0.71%) |
Mar 12, 2018 | 14.10 | 14.15 | 13.70 | 14.10 | 43,479 | +0.05(+0.36%) |
Mar 09, 2018 | 14.05 | 14.22 | 13.55 | 14.05 | 56,610 | +0.05(+0.36%) |
Mar 08, 2018 | 14.05 | 14.18 | 13.75 | 14.00 | 55,990 | +0.00(+0.00%) |
Mar 07, 2018 | 14.00 | 14.20 | 13.95 | 14.00 | 75,777 | +0.00(+0.00%) |
Mar 06, 2018 | 14.00 | 14.20 | 13.70 | 14.00 | 74,933 | +0.05(+0.36%) |
Mar 05, 2018 | 14.10 | 13.90 | 13.95 | 51,373 | -0.15(-1.06%) | |
Mar 02, 2018 | 13.90 | 14.15 | 13.85 | 14.10 | 38,500 | +0.15(+1.08%) |
Mar 01, 2018 | 13.85 | 14.05 | 13.60 | 13.95 | 45,761 | +0.10(+0.72%) |
Feb 28, 2018 | 13.90 | 14.15 | 13.50 | 13.85 | 129,003 | -0.10(-0.72%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.90 | 13.95 | 33,233 | -0.15(-1.06%) |
Feb 26, 2018 | 14.05 | 14.15 | 14.05 | 14.10 | 31,215 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.15 | 13.95 | 14.05 | 39,679 | +0.10(+0.72%) |
Feb 22, 2018 | 14.00 | 14.20 | 14.00 | 13.95 | 43,259 | -0.10(-0.71%) |
Feb 21, 2018 | 14.00 | 14.25 | 14.00 | 14.05 | 47,444 | +0.10(+0.72%) |
Feb 20, 2018 | 13.95 | 14.10 | 13.70 | 13.95 | 83,997 | -0.15(-1.06%) |
Feb 16, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.90 | 14.25 | 13.80 | 14.10 | 26,166 | +0.30(+2.17%) |
Feb 14, 2018 | 13.40 | 13.90 | 13.30 | 13.80 | 125,034 | +0.30(+2.22%) |
Feb 13, 2018 | 13.85 | 14.00 | 13.15 | 13.50 | 230,489 | -0.40(-2.88%) |
Feb 12, 2018 | 14.00 | 14.15 | 13.60 | 13.90 | 73,365 | -0.15(-1.07%) |
Feb 09, 2018 | 14.00 | 14.15 | 13.90 | 14.05 | 147,614 | +0.05(+0.36%) |
Feb 08, 2018 | 14.25 | 14.25 | 14.00 | 14.00 | 143,409 | -0.25(-1.75%) |
Feb 07, 2018 | 14.25 | 14.25 | 14.00 | 14.25 | 60,654 | -0.05(-0.35%) |
Feb 06, 2018 | 14.10 | 14.50 | 13.80 | 14.30 | 150,966 | +0.00(+0.00%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.10 | 14.30 | 62,499 | -0.30(-2.05%) |
Feb 02, 2018 | 14.70 | 14.70 | 14.50 | 14.60 | 40,191 | -0.10(-0.68%) |