Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.81 | 13.00 | 12.37 | 12.38 | 468,597 | -0.38(-2.98%) |
Apr 27, 2018 | 12.56 | 12.87 | 12.41 | 12.76 | 376,066 | +0.26(+2.08%) |
Apr 26, 2018 | 12.55 | 12.75 | 12.33 | 12.50 | 465,664 | +0.02(+0.16%) |
Apr 25, 2018 | 12.21 | 12.52 | 12.11 | 12.48 | 382,653 | +0.27(+2.21%) |
Apr 24, 2018 | 12.43 | 12.49 | 12.06 | 12.21 | 419,553 | -0.15(-1.21%) |
Apr 23, 2018 | 12.32 | 12.51 | 12.15 | 12.36 | 412,307 | +0.02(+0.16%) |
Apr 20, 2018 | 12.32 | 12.39 | 12.09 | 12.34 | 377,221 | +0.00(+0.00%) |
Apr 19, 2018 | 12.60 | 12.88 | 12.28 | 12.34 | 602,330 | -0.29(-2.30%) |
Apr 18, 2018 | 12.58 | 12.89 | 12.56 | 12.63 | 360,690 | -0.02(-0.16%) |
Apr 17, 2018 | 12.34 | 12.75 | 12.22 | 12.65 | 540,287 | +0.37(+3.01%) |
Apr 16, 2018 | 12.52 | 12.56 | 12.16 | 12.28 | 327,535 | -0.16(-1.29%) |
Apr 13, 2018 | 12.51 | 12.70 | 12.21 | 12.44 | 443,181 | +0.03(+0.24%) |
Apr 12, 2018 | 12.42 | 12.60 | 12.15 | 12.41 | 456,605 | +0.04(+0.32%) |
Apr 11, 2018 | 12.25 | 12.70 | 12.20 | 12.37 | 463,459 | +0.12(+0.98%) |
Apr 10, 2018 | 12.07 | 12.33 | 11.93 | 12.25 | 646,615 | +0.36(+3.03%) |
Apr 09, 2018 | 12.06 | 12.25 | 11.86 | 11.89 | 521,237 | +0.00(+0.00%) |
Apr 06, 2018 | 11.92 | 12.12 | 11.73 | 11.89 | 416,137 | -0.16(-1.33%) |
Apr 05, 2018 | 12.37 | 12.37 | 12.01 | 12.05 | 505,394 | -0.22(-1.79%) |
Apr 04, 2018 | 11.50 | 12.36 | 11.46 | 12.27 | 755,065 | +0.51(+4.34%) |
Apr 03, 2018 | 11.85 | 11.96 | 11.46 | 11.76 | 699,678 | -0.07(-0.59%) |
Apr 02, 2018 | 12.37 | 12.37 | 11.62 | 11.83 | 884,502 | -0.55(-4.44%) |
Mar 29, 2018 | 12.38 | 12.38 | 12.38 | 0 | +0.23(+1.89%) | |
Mar 28, 2018 | 12.31 | 12.52 | 11.98 | 12.15 | 702,263 | -0.11(-0.90%) |
Mar 27, 2018 | 12.94 | 12.94 | 12.15 | 12.26 | 592,931 | -0.59(-4.59%) |
Mar 26, 2018 | 12.33 | 12.92 | 12.25 | 12.85 | 1,012,596 | +0.76(+6.29%) |
Mar 23, 2018 | 12.44 | 12.58 | 12.03 | 12.09 | 678,083 | -0.35(-2.81%) |
Mar 22, 2018 | 12.14 | 12.83 | 12.10 | 12.44 | 719,443 | +0.12(+0.97%) |
Mar 21, 2018 | 11.79 | 12.54 | 11.67 | 12.32 | 1,041,757 | +0.55(+4.67%) |
Mar 20, 2018 | 12.06 | 12.30 | 11.75 | 11.77 | 868,181 | -0.27(-2.24%) |
Mar 19, 2018 | 12.61 | 12.71 | 11.52 | 12.04 | 1,950,112 | -0.52(-4.14%) |
Mar 16, 2018 | 13.10 | 13.22 | 11.90 | 12.56 | 2,804,022 | -0.74(-5.60%) |
Mar 15, 2018 | 13.87 | 13.97 | 13.09 | 13.30 | 1,002,658 | -0.54(-3.87%) |
Mar 14, 2018 | 14.33 | 14.41 | 13.75 | 13.84 | 688,476 | -0.45(-3.15%) |
Mar 13, 2018 | 14.51 | 14.53 | 14.11 | 14.29 | 651,917 | -0.17(-1.18%) |
Mar 12, 2018 | 14.80 | 14.80 | 14.29 | 14.46 | 720,119 | +0.07(+0.49%) |
Mar 09, 2018 | 14.50 | 14.50 | 14.16 | 14.39 | 566,626 | +0.07(+0.49%) |
Mar 08, 2018 | 14.33 | 14.45 | 14.06 | 14.32 | 510,966 | -0.04(-0.28%) |
Mar 07, 2018 | 14.40 | 13.76 | 14.36 | 808,990 | +0.18(+1.27%) | |
Mar 06, 2018 | 14.20 | 14.37 | 13.88 | 14.18 | 464,686 | -0.14(-0.98%) |
Mar 05, 2018 | 14.28 | 14.48 | 13.87 | 14.32 | 423,224 | -0.06(-0.42%) |
Mar 02, 2018 | 13.56 | 14.49 | 13.41 | 14.38 | 661,849 | +0.69(+5.04%) |
Mar 01, 2018 | 14.06 | 14.15 | 13.39 | 13.69 | 564,160 | -0.29(-2.07%) |
Feb 28, 2018 | 14.11 | 14.65 | 13.94 | 13.98 | 588,539 | -0.10(-0.71%) |
Feb 27, 2018 | 14.15 | 14.37 | 14.00 | 14.08 | 448,024 | -0.12(-0.85%) |
Feb 26, 2018 | 14.42 | 14.50 | 13.91 | 14.20 | 499,927 | -0.13(-0.91%) |
Feb 23, 2018 | 13.92 | 14.36 | 13.80 | 14.33 | 460,790 | +0.46(+3.32%) |
Feb 22, 2018 | 13.85 | 14.21 | 13.77 | 13.87 | 494,014 | +0.06(+0.43%) |
Feb 21, 2018 | 13.83 | 14.30 | 13.61 | 13.81 | 499,905 | +0.00(+0.00%) |
Feb 20, 2018 | 14.48 | 14.66 | 13.71 | 13.81 | 757,414 | -0.67(-4.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.36(-2.43%) | |
Feb 15, 2018 | 14.86 | 15.20 | 14.57 | 14.84 | 1,149,931 | +0.36(+2.49%) |
Feb 14, 2018 | 14.01 | 14.55 | 13.92 | 14.48 | 793,249 | +0.47(+3.35%) |
Feb 13, 2018 | 13.60 | 14.12 | 13.20 | 14.01 | 892,644 | +0.31(+2.26%) |
Feb 12, 2018 | 13.09 | 13.99 | 12.60 | 13.70 | 1,919,808 | +1.40(+11.38%) |
Feb 09, 2018 | 12.39 | 12.52 | 11.62 | 12.30 | 1,335,534 | +0.10(+0.82%) |
Feb 08, 2018 | 12.78 | 12.90 | 12.17 | 12.20 | 870,710 | -0.52(-4.09%) |
Feb 07, 2018 | 12.77 | 12.80 | 12.58 | 12.72 | 716,628 | -0.14(-1.09%) |
Feb 06, 2018 | 12.00 | 12.98 | 11.90 | 12.86 | 1,464,526 | +0.28(+2.23%) |
Feb 05, 2018 | 13.11 | 13.33 | 12.22 | 12.58 | 2,187,039 | -0.81(-6.05%) |
Feb 02, 2018 | 14.01 | 14.26 | 13.30 | 13.39 | 912,592 | -0.68(-4.83%) |