Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.58 | 12.63 | 12.58 | 12.62 | 10,286 | +0.02(+0.16%) |
Apr 27, 2018 | 12.57 | 12.66 | 12.57 | 12.60 | 18,365 | -0.02(-0.16%) |
Apr 26, 2018 | 12.62 | 12.67 | 12.62 | 12.62 | 19,271 | -0.01(-0.08%) |
Apr 25, 2018 | 12.71 | 12.71 | 12.63 | 12.63 | 14,133 | -0.06(-0.47%) |
Apr 24, 2018 | 12.67 | 12.72 | 12.64 | 12.69 | 12,373 | +0.01(+0.08%) |
Apr 23, 2018 | 12.74 | 12.76 | 12.68 | 12.68 | 28,288 | -0.03(-0.23%) |
Apr 20, 2018 | 12.72 | 12.75 | 12.68 | 12.71 | 16,910 | -0.03(-0.24%) |
Apr 19, 2018 | 12.75 | 12.77 | 12.73 | 12.74 | 8,412 | -0.03(-0.20%) |
Apr 18, 2018 | 12.76 | 12.81 | 12.76 | 12.77 | 27,392 | -0.01(-0.11%) |
Apr 17, 2018 | 12.91 | 12.91 | 12.77 | 12.78 | 14,248 | -0.10(-0.78%) |
Apr 16, 2018 | 12.88 | 12.92 | 12.80 | 12.88 | 36,002 | -0.06(-0.46%) |
Apr 13, 2018 | 12.95 | 12.95 | 12.92 | 12.94 | 5,710 | +0.06(+0.47%) |
Apr 12, 2018 | 12.88 | 12.96 | 12.85 | 12.88 | 15,091 | -0.04(-0.32%) |
Apr 11, 2018 | 12.89 | 12.95 | 12.89 | 12.92 | 6,537 | -0.03(-0.22%) |
Apr 10, 2018 | 13.11 | 13.11 | 12.95 | 12.95 | 6,537 | +0.00(+0.00%) |
Apr 09, 2018 | 12.95 | 12.95 | 12.94 | 12.95 | 2,120 | +0.00(+0.00%) |
Apr 06, 2018 | 12.87 | 12.95 | 12.87 | 12.95 | 3,140 | +0.08(+0.62%) |
Apr 05, 2018 | 12.91 | 12.91 | 12.85 | 12.87 | 27,821 | +0.02(+0.19%) |
Apr 04, 2018 | 12.90 | 12.90 | 12.83 | 12.85 | 13,070 | +0.03(+0.20%) |
Apr 03, 2018 | 12.77 | 12.83 | 12.77 | 12.82 | 14,723 | -0.02(-0.16%) |
Apr 02, 2018 | 12.88 | 12.92 | 12.75 | 12.84 | 23,661 | -0.03(-0.23%) |
Mar 29, 2018 | 12.87 | 12.87 | 12.87 | 0 | +0.10(+0.78%) | |
Mar 28, 2018 | 12.87 | 12.87 | 12.74 | 12.77 | 24,057 | -0.05(-0.39%) |
Mar 27, 2018 | 12.87 | 12.87 | 12.79 | 12.82 | 37,742 | -0.06(-0.47%) |
Mar 26, 2018 | 12.85 | 12.88 | 12.77 | 12.88 | 3,819 | +0.01(+0.08%) |
Mar 23, 2018 | 12.94 | 12.94 | 12.80 | 12.87 | 11,408 | +0.00(+0.00%) |
Mar 22, 2018 | 12.82 | 12.89 | 12.82 | 12.87 | 8,421 | +0.00(+0.00%) |
Mar 21, 2018 | 12.88 | 12.91 | 12.83 | 12.87 | 18,282 | -0.01(-0.08%) |
Mar 20, 2018 | 12.91 | 12.95 | 12.82 | 12.88 | 23,769 | -0.02(-0.15%) |
Mar 19, 2018 | 13.02 | 13.02 | 12.89 | 12.90 | 19,916 | -0.13(-1.00%) |
Mar 16, 2018 | 13.06 | 13.06 | 13.02 | 13.03 | 4,712 | -0.04(-0.31%) |
Mar 15, 2018 | 13.11 | 13.13 | 13.04 | 13.07 | 25,757 | +0.03(+0.23%) |
Mar 14, 2018 | 13.00 | 13.07 | 12.99 | 13.04 | 9,841 | +0.02(+0.15%) |
Mar 13, 2018 | 13.08 | 13.12 | 12.99 | 13.02 | 16,898 | -0.07(-0.53%) |
Mar 12, 2018 | 13.11 | 13.15 | 13.07 | 13.09 | 5,605 | +0.00(+0.00%) |
Mar 09, 2018 | 13.08 | 13.11 | 13.08 | 13.09 | 8,740 | +0.01(+0.08%) |
Mar 08, 2018 | 13.06 | 13.15 | 13.06 | 13.08 | 41,880 | -0.02(-0.15%) |
Mar 07, 2018 | 13.05 | 13.10 | 14,536 | +0.01(+0.08%) | ||
Mar 06, 2018 | 13.07 | 13.12 | 13.07 | 13.09 | 33,228 | +0.03(+0.19%) |
Mar 05, 2018 | 12.98 | 13.12 | 12.98 | 13.06 | 22,473 | +0.07(+0.58%) |
Mar 02, 2018 | 13.10 | 13.10 | 12.89 | 12.99 | 62,611 | -0.08(-0.61%) |
Mar 01, 2018 | 13.06 | 13.10 | 13.06 | 13.07 | 7,230 | -0.02(-0.15%) |
Feb 28, 2018 | 13.18 | 13.18 | 12.94 | 13.09 | 70,329 | -0.05(-0.42%) |
Feb 27, 2018 | 13.22 | 13.27 | 13.14 | 13.14 | 10,794 | -0.05(-0.42%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.18 | 13.20 | 13,405 | +0.05(+0.38%) |
Feb 23, 2018 | 13.70 | 13.70 | 12.99 | 13.15 | 52,162 | -0.03(-0.22%) |
Feb 22, 2018 | 13.19 | 13.19 | 13.15 | 13.18 | 7,137 | -0.08(-0.61%) |
Feb 21, 2018 | 13.11 | 13.26 | 13.11 | 13.26 | 16,995 | +0.07(+0.53%) |
Feb 20, 2018 | 13.23 | 13.24 | 13.16 | 13.19 | 20,163 | -0.02(-0.15%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 13.21 | 13.24 | 13.11 | 13.20 | 23,380 | -0.06(-0.45%) |
Feb 14, 2018 | 13.30 | 13.30 | 12.95 | 13.26 | 26,055 | -0.04(-0.30%) |
Feb 13, 2018 | 13.20 | 13.30 | 13.17 | 13.30 | 9,137 | +0.14(+1.08%) |
Feb 12, 2018 | 13.27 | 13.27 | 13.16 | 13.16 | 14,210 | -0.01(-0.09%) |
Feb 09, 2018 | 13.16 | 13.24 | 13.15 | 13.17 | 22,012 | -0.02(-0.15%) |
Feb 08, 2018 | 13.23 | 13.35 | 13.18 | 13.19 | 35,749 | -0.18(-1.35%) |
Feb 07, 2018 | 13.49 | 13.49 | 13.37 | 13.37 | 19,036 | -0.10(-0.74%) |
Feb 06, 2018 | 13.10 | 13.54 | 13.10 | 13.47 | 21,575 | +0.22(+1.66%) |
Feb 05, 2018 | 13.19 | 13.28 | 13.14 | 13.25 | 47,439 | +0.01(+0.08%) |
Feb 02, 2018 | 13.38 | 13.43 | 13.18 | 13.24 | 32,968 | -0.22(-1.62%) |