Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.33 | 13.51 | 12.82 | 12.82 | 65,915 | -0.45(-3.42%) |
Apr 27, 2018 | 12.94 | 13.33 | 12.93 | 13.28 | 40,847 | +0.40(+3.12%) |
Apr 26, 2018 | 12.58 | 12.98 | 12.54 | 12.88 | 41,468 | +0.53(+4.32%) |
Apr 25, 2018 | 11.92 | 12.38 | 11.89 | 12.34 | 14,681 | +0.21(+1.71%) |
Apr 24, 2018 | 12.29 | 12.65 | 12.01 | 12.14 | 20,599 | +0.07(+0.59%) |
Apr 23, 2018 | 12.04 | 12.30 | 11.98 | 12.07 | 28,814 | +0.24(+2.06%) |
Apr 20, 2018 | 12.16 | 12.37 | 11.73 | 11.82 | 34,887 | -0.53(-4.29%) |
Apr 19, 2018 | 12.67 | 12.70 | 12.16 | 12.35 | 57,298 | -0.46(-3.60%) |
Apr 18, 2018 | 13.09 | 13.25 | 12.81 | 12.81 | 32,251 | -0.03(-0.26%) |
Apr 17, 2018 | 12.46 | 13.02 | 12.46 | 12.85 | 48,638 | +0.29(+2.27%) |
Apr 16, 2018 | 12.52 | 12.79 | 12.26 | 12.56 | 38,255 | +0.27(+2.20%) |
Apr 13, 2018 | 12.78 | 12.95 | 12.11 | 12.29 | 42,981 | -0.51(-3.96%) |
Apr 12, 2018 | 12.77 | 13.04 | 12.77 | 12.80 | 30,176 | +0.06(+0.44%) |
Apr 11, 2018 | 12.70 | 13.00 | 12.67 | 12.74 | 30,501 | -0.12(-0.91%) |
Apr 10, 2018 | 12.46 | 12.92 | 12.46 | 12.86 | 36,523 | +0.77(+6.36%) |
Apr 09, 2018 | 12.57 | 12.57 | 12.09 | 12.09 | 25,854 | -0.28(-2.29%) |
Apr 06, 2018 | 12.99 | 13.02 | 12.01 | 12.37 | 56,155 | -0.61(-4.67%) |
Apr 05, 2018 | 12.73 | 13.06 | 12.35 | 12.98 | 38,572 | +0.24(+1.92%) |
Apr 04, 2018 | 11.63 | 12.74 | 11.62 | 12.73 | 75,084 | +1.00(+8.56%) |
Apr 03, 2018 | 11.52 | 11.73 | 11.41 | 11.73 | 33,040 | +0.40(+3.55%) |
Apr 02, 2018 | 12.37 | 12.37 | 10.95 | 11.33 | 46,203 | -0.93(-7.61%) |
Mar 29, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.32(+2.68%) | |
Mar 28, 2018 | 11.80 | 12.31 | 11.53 | 11.94 | 24,487 | +0.38(+3.25%) |
Mar 27, 2018 | 12.11 | 12.32 | 11.43 | 11.57 | 33,400 | -0.70(-5.73%) |
Mar 26, 2018 | 11.63 | 12.30 | 11.58 | 12.27 | 32,246 | +1.02(+9.11%) |
Mar 23, 2018 | 11.65 | 11.81 | 11.22 | 11.24 | 42,233 | -0.35(-2.98%) |
Mar 22, 2018 | 12.01 | 12.19 | 11.59 | 11.59 | 32,568 | -0.57(-4.72%) |
Mar 21, 2018 | 12.26 | 12.49 | 12.16 | 12.16 | 22,097 | +0.03(+0.25%) |
Mar 20, 2018 | 12.50 | 12.50 | 12.11 | 12.13 | 22,371 | -0.32(-2.59%) |
Mar 19, 2018 | 12.94 | 12.94 | 12.18 | 12.46 | 46,128 | -0.27(-2.12%) |
Mar 16, 2018 | 12.52 | 12.98 | 12.51 | 12.73 | 18,184 | +0.18(+1.46%) |
Mar 15, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 38,542 | -0.24(-1.84%) |
Mar 14, 2018 | 12.93 | 12.96 | 12.70 | 12.78 | 21,225 | -0.24(-1.87%) |
Mar 13, 2018 | 13.24 | 13.47 | 12.97 | 13.02 | 37,948 | -0.12(-0.88%) |
Mar 12, 2018 | 13.54 | 13.54 | 13.12 | 13.14 | 16,242 | -0.07(-0.54%) |
Mar 09, 2018 | 12.87 | 13.21 | 12.75 | 13.21 | 48,445 | +0.53(+4.19%) |
Mar 08, 2018 | 13.44 | 13.44 | 12.65 | 12.68 | 58,256 | -0.67(-5.04%) |
Mar 07, 2018 | 13.58 | 13.17 | 13.35 | 31,481 | -0.54(-3.90%) | |
Mar 06, 2018 | 13.30 | 13.93 | 13.25 | 13.89 | 37,732 | +0.52(+3.86%) |
Mar 05, 2018 | 12.99 | 13.42 | 12.85 | 13.38 | 23,049 | +0.22(+1.71%) |
Mar 02, 2018 | 12.38 | 13.21 | 12.01 | 13.15 | 58,839 | +0.40(+3.14%) |
Mar 01, 2018 | 12.92 | 13.14 | 12.29 | 12.75 | 59,974 | -0.41(-3.10%) |
Feb 28, 2018 | 13.23 | 13.66 | 13.15 | 13.16 | 42,194 | +0.12(+0.95%) |
Feb 27, 2018 | 14.17 | 14.49 | 13.04 | 13.04 | 145,036 | -0.86(-6.19%) |
Feb 26, 2018 | 13.86 | 14.16 | 13.57 | 13.90 | 57,992 | +0.17(+1.23%) |
Feb 23, 2018 | 13.28 | 13.78 | 13.11 | 13.73 | 77,056 | +0.59(+4.53%) |
Feb 22, 2018 | 13.13 | 37,890 | -0.09(-0.68%) | |||
Feb 21, 2018 | 13.14 | 13.87 | 13.14 | 13.22 | 74,715 | +0.06(+0.43%) |
Feb 20, 2018 | 13.86 | 13.88 | 13.08 | 13.17 | 107,991 | -0.91(-6.48%) |
Feb 16, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.81 | 14.09 | 13.56 | 14.09 | 101,036 | +0.44(+3.26%) |
Feb 14, 2018 | 12.52 | 13.80 | 12.52 | 13.65 | 111,573 | +0.73(+5.61%) |
Feb 13, 2018 | 12.50 | 13.04 | 12.50 | 12.92 | 45,941 | +0.22(+1.77%) |
Feb 12, 2018 | 12.94 | 13.23 | 12.14 | 12.70 | 80,199 | -0.01(-0.12%) |
Feb 09, 2018 | 12.57 | 13.06 | 11.22 | 12.71 | 130,190 | +0.26(+2.07%) |
Feb 08, 2018 | 13.76 | 14.03 | 12.45 | 12.45 | 117,653 | -1.24(-9.09%) |
Feb 07, 2018 | 13.33 | 13.97 | 13.16 | 13.70 | 170,685 | +0.44(+3.30%) |
Feb 06, 2018 | 11.32 | 13.50 | 11.16 | 13.26 | 275,218 | +0.29(+2.22%) |
Feb 05, 2018 | 13.09 | 13.80 | 12.31 | 12.97 | 120,515 | -0.57(-4.20%) |
Feb 02, 2018 | 14.58 | 14.59 | 13.46 | 13.54 | 155,353 | -1.18(-8.02%) |