Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.78 | 13.81 | 13.68 | 13.78 | 1,581,279 | +0.07(+0.53%) |
Apr 27, 2018 | 13.67 | 13.74 | 13.56 | 13.70 | 539,681 | +0.07(+0.53%) |
Apr 26, 2018 | 13.67 | 13.78 | 13.61 | 13.63 | 545,552 | +0.00(+0.00%) |
Apr 25, 2018 | 13.48 | 13.76 | 13.41 | 13.63 | 1,221,181 | +0.15(+1.08%) |
Apr 24, 2018 | 13.63 | 13.67 | 13.41 | 13.48 | 1,051,220 | -0.07(-0.54%) |
Apr 23, 2018 | 13.56 | 13.63 | 13.47 | 13.56 | 1,015,755 | +0.07(+0.54%) |
Apr 20, 2018 | 13.48 | 13.78 | 13.48 | 13.48 | 973,294 | +0.00(+0.00%) |
Apr 19, 2018 | 13.45 | 13.48 | 13.27 | 13.48 | 983,747 | +0.07(+0.54%) |
Apr 18, 2018 | 13.41 | 13.54 | 13.38 | 13.41 | 1,146,621 | +0.00(+0.00%) |
Apr 17, 2018 | 13.27 | 13.45 | 13.12 | 13.41 | 1,688,919 | +0.18(+1.37%) |
Apr 16, 2018 | 13.27 | 13.34 | 13.16 | 13.23 | 689,016 | +0.04(+0.28%) |
Apr 13, 2018 | 13.16 | 13.25 | 13.07 | 13.19 | 783,537 | +0.07(+0.55%) |
Apr 12, 2018 | 13.34 | 13.34 | 13.05 | 13.12 | 891,551 | -0.18(-1.37%) |
Apr 11, 2018 | 13.08 | 13.38 | 13.08 | 13.30 | 894,422 | +0.15(+1.11%) |
Apr 10, 2018 | 13.05 | 13.19 | 12.96 | 13.16 | 1,408,415 | +0.25(+1.97%) |
Apr 09, 2018 | 12.98 | 13.08 | 12.85 | 12.90 | 821,627 | -0.04(-0.28%) |
Apr 06, 2018 | 12.94 | 13.19 | 12.88 | 12.94 | 929,741 | -0.04(-0.28%) |
Apr 05, 2018 | 12.94 | 13.05 | 12.90 | 12.98 | 1,167,795 | +0.00(+0.00%) |
Apr 04, 2018 | 12.76 | 13.01 | 12.65 | 12.98 | 1,375,451 | +0.07(+0.56%) |
Apr 03, 2018 | 12.76 | 13.01 | 12.69 | 12.90 | 2,216,019 | +0.18(+1.43%) |
Apr 02, 2018 | 12.58 | 12.79 | 12.58 | 12.72 | 1,746,054 | +0.07(+0.57%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | -0.07(-0.57%) | |
Mar 28, 2018 | 12.58 | 12.94 | 12.54 | 12.72 | 1,189,043 | +0.17(+1.39%) |
Mar 27, 2018 | 12.51 | 12.76 | 12.39 | 12.55 | 1,317,240 | +0.04(+0.29%) |
Mar 26, 2018 | 12.62 | 12.65 | 12.19 | 12.51 | 1,470,865 | +0.04(+0.29%) |
Mar 23, 2018 | 12.58 | 12.74 | 12.48 | 12.48 | 1,254,063 | -0.11(-0.86%) |
Mar 22, 2018 | 12.55 | 12.73 | 12.43 | 12.58 | 1,659,251 | +0.00(+0.00%) |
Mar 21, 2018 | 12.33 | 12.67 | 12.31 | 12.58 | 1,443,300 | +0.25(+2.04%) |
Mar 20, 2018 | 12.15 | 12.40 | 12.01 | 12.33 | 2,322,844 | +0.18(+1.48%) |
Mar 19, 2018 | 12.22 | 12.22 | 11.86 | 12.15 | 1,052,560 | -0.07(-0.59%) |
Mar 16, 2018 | 12.22 | 12.35 | 12.17 | 12.22 | 1,883,117 | +0.07(+0.59%) |
Mar 15, 2018 | 12.37 | 12.37 | 12.06 | 12.15 | 1,551,467 | -0.22(-1.74%) |
Mar 14, 2018 | 12.48 | 12.48 | 12.33 | 12.37 | 816,179 | +0.04(+0.29%) |
Mar 13, 2018 | 12.44 | 12.48 | 12.26 | 12.33 | 1,001,388 | -0.07(-0.58%) |
Mar 12, 2018 | 12.33 | 12.48 | 12.19 | 12.40 | 1,579,189 | -0.04(-0.29%) |
Mar 09, 2018 | 12.62 | 12.62 | 12.30 | 12.44 | 1,546,134 | +0.22(+1.76%) |
Mar 08, 2018 | 12.19 | 12.22 | 12.06 | 12.22 | 678,157 | +0.11(+0.89%) |
Mar 07, 2018 | 12.22 | 12.12 | 1,001,644 | +0.25(+2.12%) | ||
Mar 06, 2018 | 12.01 | 12.01 | 11.76 | 11.86 | 1,131,990 | -0.07(-0.60%) |
Mar 05, 2018 | 11.76 | 12.03 | 11.76 | 11.94 | 1,371,749 | +0.11(+0.91%) |
Mar 02, 2018 | 11.58 | 11.88 | 11.54 | 11.83 | 1,189,317 | +0.18(+1.54%) |
Mar 01, 2018 | 11.76 | 11.83 | 11.58 | 11.65 | 1,239,925 | -0.11(-0.92%) |
Feb 28, 2018 | 12.01 | 12.04 | 11.68 | 11.76 | 1,409,375 | -0.22(-1.80%) |
Feb 27, 2018 | 12.33 | 12.48 | 11.97 | 11.97 | 1,396,538 | -0.36(-2.92%) |
Feb 26, 2018 | 12.22 | 12.37 | 12.04 | 12.33 | 919,445 | +0.18(+1.48%) |
Feb 23, 2018 | 12.58 | 12.76 | 11.97 | 12.15 | 1,432,080 | -0.04(-0.30%) |
Feb 22, 2018 | 12.19 | 1,667,131 | +0.11(+0.89%) | |||
Feb 21, 2018 | 12.22 | 12.40 | 12.08 | 12.08 | 1,125,021 | -0.14(-1.18%) |
Feb 20, 2018 | 11.94 | 12.31 | 11.94 | 12.22 | 1,017,015 | +0.29(+2.41%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 12.04 | 12.08 | 11.83 | 11.97 | 1,007,537 | +0.04(+0.30%) |
Feb 14, 2018 | 11.61 | 11.97 | 11.50 | 11.94 | 2,324,303 | +0.18(+1.53%) |
Feb 13, 2018 | 11.86 | 12.04 | 11.61 | 11.76 | 1,796,769 | -0.18(-1.51%) |
Feb 12, 2018 | 11.86 | 11.97 | 11.58 | 11.94 | 1,645,321 | +0.07(+0.61%) |
Feb 09, 2018 | 11.68 | 11.94 | 11.47 | 11.86 | 2,626,620 | +0.25(+2.17%) |
Feb 08, 2018 | 11.86 | 11.94 | 11.61 | 11.61 | 2,243,099 | -0.29(-2.42%) |
Feb 07, 2018 | 11.83 | 11.83 | 11.72 | 11.90 | 1,632,736 | +0.07(+0.61%) |
Feb 06, 2018 | 12.12 | 12.31 | 11.65 | 11.83 | 2,973,565 | -0.63(-5.05%) |
Feb 05, 2018 | 12.58 | 12.62 | 12.33 | 12.46 | 1,900,657 | -0.16(-1.28%) |
Feb 02, 2018 | 12.80 | 12.83 | 12.55 | 12.62 | 2,093,074 | -0.25(-1.96%) |