Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.74 | 13.75 | 13.63 | 13.65 | 1,849,841 | -0.05(-0.33%) |
Apr 27, 2018 | 13.65 | 13.73 | 13.59 | 13.70 | 1,503,089 | +0.05(+0.39%) |
Apr 26, 2018 | 13.66 | 13.69 | 13.59 | 13.65 | 1,749,980 | +0.02(+0.11%) |
Apr 25, 2018 | 13.56 | 13.66 | 13.51 | 13.63 | 1,491,384 | +0.04(+0.28%) |
Apr 24, 2018 | 13.62 | 13.62 | 13.53 | 13.59 | 1,526,374 | +0.05(+0.34%) |
Apr 23, 2018 | 13.59 | 13.64 | 13.50 | 13.55 | 789,500 | -0.01(-0.06%) |
Apr 20, 2018 | 13.59 | 13.64 | 13.54 | 13.56 | 1,351,901 | -0.01(-0.06%) |
Apr 19, 2018 | 13.64 | 13.65 | 13.49 | 13.56 | 1,217,587 | -0.08(-0.61%) |
Apr 18, 2018 | 13.57 | 13.72 | 13.56 | 13.65 | 2,013,041 | +0.15(+1.12%) |
Apr 17, 2018 | 13.52 | 13.57 | 13.45 | 13.50 | 1,943,007 | +0.03(+0.23%) |
Apr 16, 2018 | 13.46 | 13.59 | 13.40 | 13.46 | 1,452,902 | +0.07(+0.51%) |
Apr 13, 2018 | 13.43 | 13.45 | 13.31 | 13.40 | 2,119,682 | -0.03(-0.23%) |
Apr 12, 2018 | 13.18 | 13.50 | 13.06 | 13.43 | 3,186,829 | +0.30(+2.25%) |
Apr 11, 2018 | 12.98 | 13.21 | 12.96 | 13.13 | 1,268,783 | +0.13(+0.99%) |
Apr 10, 2018 | 13.15 | 13.15 | 12.98 | 13.00 | 1,492,481 | -0.10(-0.75%) |
Apr 09, 2018 | 13.30 | 13.32 | 13.10 | 13.10 | 1,447,449 | -0.19(-1.43%) |
Apr 06, 2018 | 13.31 | 13.42 | 13.24 | 13.29 | 1,544,423 | -0.09(-0.68%) |
Apr 05, 2018 | 13.42 | 13.44 | 13.33 | 13.38 | 1,628,137 | +0.00(+0.00%) |
Apr 04, 2018 | 13.33 | 13.47 | 13.29 | 13.38 | 2,664,771 | -0.03(-0.23%) |
Apr 03, 2018 | 13.20 | 13.47 | 13.15 | 13.41 | 2,048,744 | +0.25(+1.90%) |
Apr 02, 2018 | 13.28 | 13.34 | 13.03 | 13.16 | 2,204,208 | -0.10(-0.74%) |
Mar 29, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 13.03 | 13.29 | 13.00 | 13.12 | 2,152,916 | +0.17(+1.28%) |
Mar 27, 2018 | 12.89 | 13.04 | 12.78 | 12.95 | 1,830,389 | +0.05(+0.41%) |
Mar 26, 2018 | 12.81 | 12.91 | 12.74 | 12.90 | 2,044,300 | +0.18(+1.42%) |
Mar 23, 2018 | 12.95 | 13.02 | 12.64 | 12.72 | 2,308,007 | -0.20(-1.58%) |
Mar 22, 2018 | 13.02 | 13.24 | 12.91 | 12.92 | 2,163,218 | -0.17(-1.27%) |
Mar 21, 2018 | 13.07 | 13.15 | 13.00 | 13.09 | 1,506,990 | +0.01(+0.06%) |
Mar 20, 2018 | 13.23 | 13.27 | 13.02 | 13.08 | 1,463,732 | -0.14(-1.08%) |
Mar 19, 2018 | 13.25 | 13.28 | 13.09 | 13.22 | 1,533,201 | -0.01(-0.11%) |
Mar 16, 2018 | 13.18 | 13.27 | 13.14 | 13.24 | 2,067,400 | +0.10(+0.75%) |
Mar 15, 2018 | 13.16 | 13.16 | 13.02 | 13.14 | 1,589,082 | +0.02(+0.12%) |
Mar 14, 2018 | 13.12 | 13.13 | 13.06 | 13.12 | 1,347,520 | +0.01(+0.06%) |
Mar 13, 2018 | 13.09 | 13.16 | 13.03 | 13.12 | 1,520,417 | +0.05(+0.40%) |
Mar 12, 2018 | 13.15 | 13.20 | 12.98 | 13.06 | 2,045,327 | -0.05(-0.40%) |
Mar 09, 2018 | 13.00 | 13.13 | 12.93 | 13.12 | 2,122,792 | +0.14(+1.05%) |
Mar 08, 2018 | 13.06 | 13.06 | 12.93 | 12.98 | 1,636,764 | -0.01(-0.12%) |
Mar 07, 2018 | 13.02 | 12.77 | 13.00 | 4,497,528 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.78 | 12.88 | 12.75 | 12.84 | 2,523,870 | +0.07(+0.53%) |
Mar 05, 2018 | 12.81 | 12.89 | 12.71 | 12.77 | 2,397,196 | -0.05(-0.41%) |
Mar 02, 2018 | 12.73 | 12.91 | 12.62 | 12.82 | 4,548,043 | +0.05(+0.41%) |
Mar 01, 2018 | 12.72 | 12.90 | 12.70 | 12.77 | 2,092,487 | +0.02(+0.18%) |
Feb 28, 2018 | 12.81 | 12.90 | 12.72 | 12.75 | 4,202,945 | -0.07(-0.58%) |
Feb 27, 2018 | 13.13 | 13.17 | 12.80 | 12.82 | 2,895,913 | -0.33(-2.51%) |
Feb 26, 2018 | 13.33 | 13.33 | 13.09 | 13.15 | 2,506,129 | -0.19(-1.41%) |
Feb 23, 2018 | 13.41 | 13.43 | 13.27 | 13.34 | 1,882,661 | -0.11(-0.78%) |
Feb 22, 2018 | 13.40 | 13.44 | 1,460,455 | -0.04(-0.28%) | ||
Feb 21, 2018 | 13.51 | 13.66 | 13.48 | 13.48 | 1,809,762 | -0.14(-1.05%) |
Feb 20, 2018 | 13.77 | 13.81 | 13.61 | 13.62 | 1,688,863 | -0.16(-1.14%) |
Feb 16, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 13.71 | 13.85 | 13.59 | 13.74 | 1,536,528 | +0.07(+0.49%) |
Feb 14, 2018 | 13.53 | 13.67 | 13.47 | 13.67 | 1,558,624 | +0.04(+0.33%) |
Feb 13, 2018 | 13.49 | 13.67 | 13.40 | 13.62 | 1,719,609 | +0.10(+0.72%) |
Feb 12, 2018 | 13.58 | 13.58 | 13.17 | 13.53 | 2,575,028 | +0.02(+0.11%) |
Feb 09, 2018 | 13.35 | 13.58 | 13.12 | 13.51 | 2,350,332 | +0.24(+1.81%) |
Feb 08, 2018 | 13.64 | 13.64 | 13.27 | 13.27 | 2,595,302 | -0.32(-2.32%) |
Feb 07, 2018 | 13.73 | 13.83 | 13.58 | 13.59 | 2,202,280 | -0.17(-1.20%) |
Feb 06, 2018 | 13.50 | 13.78 | 13.25 | 13.75 | 3,414,730 | -0.01(-0.11%) |
Feb 05, 2018 | 14.04 | 14.06 | 13.53 | 13.77 | 2,347,565 | -0.29(-2.03%) |
Feb 02, 2018 | 14.33 | 14.34 | 14.01 | 14.05 | 2,426,267 | -0.31(-2.14%) |