Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.19 | 13.32 | 12.74 | 12.79 | 25,705 | -0.49(-3.72%) |
Apr 27, 2018 | 13.19 | 13.53 | 13.19 | 13.29 | 5,357 | +0.15(+1.13%) |
Apr 26, 2018 | 12.94 | 13.24 | 12.94 | 13.14 | 82,386 | +0.20(+1.53%) |
Apr 25, 2018 | 13.04 | 13.04 | 12.79 | 12.94 | 24,000 | -0.10(-0.76%) |
Apr 24, 2018 | 13.29 | 13.34 | 12.99 | 13.04 | 11,147 | -0.35(-2.58%) |
Apr 23, 2018 | 13.19 | 13.48 | 13.09 | 13.38 | 18,283 | +0.20(+1.50%) |
Apr 20, 2018 | 13.38 | 13.43 | 13.14 | 13.19 | 19,163 | -0.30(-2.20%) |
Apr 19, 2018 | 13.68 | 13.88 | 13.48 | 13.48 | 37,290 | -0.20(-1.44%) |
Apr 18, 2018 | 13.78 | 13.92 | 13.68 | 13.68 | 22,582 | -0.05(-0.36%) |
Apr 17, 2018 | 13.83 | 14.12 | 13.68 | 13.73 | 141,845 | +0.16(+1.16%) |
Apr 16, 2018 | 13.63 | 13.83 | 13.43 | 13.57 | 39,175 | -0.11(-0.79%) |
Apr 13, 2018 | 13.24 | 13.93 | 13.16 | 13.68 | 10,125 | +0.54(+4.14%) |
Apr 12, 2018 | 13.09 | 13.24 | 12.89 | 13.14 | 23,485 | +0.20(+1.53%) |
Apr 11, 2018 | 12.84 | 13.08 | 12.84 | 12.94 | 56,658 | +0.05(+0.38%) |
Apr 10, 2018 | 12.74 | 12.99 | 12.74 | 12.89 | 15,603 | +0.15(+1.16%) |
Apr 09, 2018 | 12.94 | 12.94 | 12.64 | 12.74 | 17,724 | -0.30(-2.27%) |
Apr 06, 2018 | 13.09 | 13.24 | 12.69 | 13.04 | 9,501 | -0.05(-0.38%) |
Apr 05, 2018 | 12.89 | 13.09 | 12.89 | 13.09 | 7,942 | +0.00(+0.00%) |
Apr 04, 2018 | 12.80 | 13.09 | 12.64 | 13.09 | 16,288 | +0.20(+1.53%) |
Apr 03, 2018 | 12.54 | 12.99 | 12.54 | 12.89 | 15,623 | +0.30(+2.35%) |
Apr 02, 2018 | 12.79 | 12.84 | 12.54 | 12.59 | 20,437 | -0.20(-1.54%) |
Mar 29, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.20(+1.57%) | |
Mar 28, 2018 | 12.89 | 12.99 | 12.59 | 12.59 | 22,764 | -0.35(-2.67%) |
Mar 27, 2018 | 12.89 | 12.99 | 12.82 | 12.94 | 8,622 | +0.00(+0.00%) |
Mar 26, 2018 | 12.99 | 13.04 | 12.89 | 12.94 | 9,624 | -0.05(-0.38%) |
Mar 23, 2018 | 12.99 | 13.09 | 12.89 | 12.99 | 10,051 | +0.05(+0.38%) |
Mar 22, 2018 | 13.09 | 13.43 | 12.94 | 12.94 | 8,183 | -0.15(-1.13%) |
Mar 21, 2018 | 12.99 | 13.19 | 12.99 | 13.09 | 7,889 | -0.10(-0.75%) |
Mar 20, 2018 | 13.14 | 13.29 | 13.04 | 13.19 | 12,793 | +0.05(+0.38%) |
Mar 19, 2018 | 13.29 | 13.44 | 13.14 | 13.14 | 6,953 | -0.25(-1.85%) |
Mar 16, 2018 | 13.19 | 13.53 | 13.14 | 13.38 | 23,119 | +0.25(+1.88%) |
Mar 15, 2018 | 13.63 | 13.63 | 13.14 | 13.14 | 14,405 | -0.59(-4.32%) |
Mar 14, 2018 | 13.34 | 13.78 | 13.34 | 13.73 | 26,941 | +0.40(+2.96%) |
Mar 13, 2018 | 12.94 | 13.38 | 12.94 | 13.34 | 32,521 | +0.35(+2.66%) |
Mar 12, 2018 | 12.94 | 13.09 | 12.90 | 12.99 | 9,519 | +0.05(+0.38%) |
Mar 09, 2018 | 13.14 | 13.27 | 12.94 | 12.94 | 9,721 | -0.25(-1.87%) |
Mar 08, 2018 | 13.43 | 13.48 | 12.94 | 13.19 | 10,827 | -0.10(-0.74%) |
Mar 07, 2018 | 13.04 | 13.34 | 13.04 | 13.29 | 15,762 | +0.20(+1.51%) |
Mar 06, 2018 | 12.84 | 13.19 | 12.69 | 13.09 | 43,012 | +0.25(+1.92%) |
Mar 05, 2018 | 12.74 | 13.04 | 12.74 | 12.84 | 48,697 | +0.05(+0.39%) |
Mar 02, 2018 | 12.99 | 13.14 | 12.77 | 12.79 | 38,121 | -0.25(-1.89%) |
Mar 01, 2018 | 12.94 | 13.04 | 12.82 | 13.04 | 24,201 | +0.05(+0.38%) |
Feb 28, 2018 | 13.21 | 13.21 | 12.77 | 12.99 | 20,651 | -0.10(-0.75%) |
Feb 27, 2018 | 13.14 | 13.20 | 12.89 | 13.09 | 32,892 | -0.10(-0.75%) |
Feb 26, 2018 | 12.89 | 13.34 | 12.84 | 13.19 | 27,202 | +0.25(+1.91%) |
Feb 23, 2018 | 12.89 | 12.96 | 12.79 | 12.94 | 13,015 | +0.15(+1.16%) |
Feb 22, 2018 | 12.79 | 12.84 | 12.69 | 12.79 | 14,008 | +0.00(+0.00%) |
Feb 21, 2018 | 12.59 | 12.89 | 12.59 | 12.79 | 11,088 | +0.25(+1.97%) |
Feb 20, 2018 | 12.74 | 12.89 | 12.54 | 12.54 | 35,243 | -0.25(-1.93%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.10(-0.77%) | |
Feb 15, 2018 | 12.99 | 12.99 | 12.59 | 12.89 | 19,110 | -0.05(-0.38%) |
Feb 14, 2018 | 13.09 | 12.69 | 12.94 | 27,533 | +0.25(+1.95%) | |
Feb 13, 2018 | 12.84 | 12.94 | 12.69 | 12.69 | 34,961 | -0.15(-1.15%) |
Feb 12, 2018 | 12.64 | 12.94 | 12.59 | 12.84 | 25,919 | +0.20(+1.56%) |
Feb 09, 2018 | 13.09 | 13.09 | 12.35 | 12.64 | 60,596 | -0.30(-2.29%) |
Feb 08, 2018 | 13.14 | 13.29 | 12.84 | 12.94 | 32,727 | -0.15(-1.13%) |
Feb 07, 2018 | 13.04 | 13.04 | 12.90 | 13.09 | 46,991 | +0.10(+0.76%) |
Feb 06, 2018 | 12.69 | 13.09 | 12.15 | 12.99 | 142,731 | -0.25(-1.87%) |
Feb 05, 2018 | 13.43 | 13.68 | 13.19 | 13.24 | 31,009 | -0.25(-1.83%) |
Feb 02, 2018 | 13.68 | 13.82 | 13.38 | 13.48 | 45,398 | -0.20(-1.44%) |