Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.10 | 13.36 | 12.97 | 13.25 | 53,316 | +0.31(+2.42%) |
Apr 27, 2018 | 13.25 | 13.31 | 12.74 | 12.94 | 66,878 | -0.29(-2.18%) |
Apr 26, 2018 | 13.29 | 13.37 | 13.08 | 13.23 | 16,345 | -0.06(-0.42%) |
Apr 25, 2018 | 13.01 | 13.36 | 12.86 | 13.28 | 65,562 | +0.27(+2.10%) |
Apr 24, 2018 | 13.00 | 13.14 | 12.77 | 13.01 | 22,773 | +0.06(+0.48%) |
Apr 23, 2018 | 12.93 | 13.13 | 12.74 | 12.95 | 17,023 | +0.09(+0.72%) |
Apr 20, 2018 | 12.99 | 13.28 | 12.74 | 12.85 | 24,021 | -0.21(-1.61%) |
Apr 19, 2018 | 13.19 | 13.26 | 12.98 | 13.06 | 29,181 | -0.20(-1.50%) |
Apr 18, 2018 | 12.96 | 13.37 | 12.96 | 13.26 | 24,451 | +0.35(+2.69%) |
Apr 17, 2018 | 12.87 | 13.05 | 12.70 | 12.92 | 35,979 | +0.12(+0.97%) |
Apr 16, 2018 | 12.70 | 13.09 | 12.70 | 12.79 | 49,299 | +0.09(+0.68%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.54 | 12.70 | 33,986 | -0.26(-2.01%) |
Apr 12, 2018 | 12.72 | 13.12 | 12.72 | 12.97 | 37,178 | +0.26(+2.05%) |
Apr 11, 2018 | 12.44 | 12.79 | 12.44 | 12.70 | 27,385 | +0.18(+1.43%) |
Apr 10, 2018 | 12.72 | 12.72 | 12.38 | 12.53 | 54,570 | -0.04(-0.35%) |
Apr 09, 2018 | 13.37 | 13.37 | 12.51 | 12.57 | 139,322 | -0.69(-5.19%) |
Apr 06, 2018 | 12.86 | 13.49 | 12.86 | 13.26 | 95,296 | +0.37(+2.84%) |
Apr 05, 2018 | 13.13 | 13.17 | 12.81 | 12.89 | 29,203 | -0.19(-1.47%) |
Apr 04, 2018 | 13.19 | 13.45 | 13.08 | 13.08 | 31,777 | -0.23(-1.72%) |
Apr 03, 2018 | 13.54 | 13.57 | 13.21 | 13.31 | 106,185 | -0.16(-1.20%) |
Apr 02, 2018 | 13.34 | 13.69 | 13.34 | 13.47 | 58,593 | +0.15(+1.12%) |
Mar 29, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.55(-3.93%) | |
Mar 28, 2018 | 14.02 | 14.08 | 13.70 | 13.87 | 30,184 | -0.19(-1.32%) |
Mar 27, 2018 | 14.24 | 14.35 | 13.85 | 14.06 | 43,433 | -0.19(-1.35%) |
Mar 26, 2018 | 13.99 | 14.42 | 13.83 | 14.25 | 70,114 | +0.37(+2.63%) |
Mar 23, 2018 | 14.14 | 14.73 | 13.86 | 13.88 | 115,095 | -0.20(-1.45%) |
Mar 22, 2018 | 13.93 | 14.28 | 13.69 | 14.09 | 555,080 | +0.06(+0.44%) |
Mar 21, 2018 | 13.89 | 14.09 | 13.89 | 14.02 | 74,331 | +0.14(+0.98%) |
Mar 20, 2018 | 14.00 | 14.07 | 13.78 | 13.89 | 100,348 | -0.09(-0.62%) |
Mar 19, 2018 | 13.98 | 14.07 | 13.74 | 13.98 | 116,682 | -0.04(-0.27%) |
Mar 16, 2018 | 13.98 | 14.07 | 13.79 | 14.01 | 125,925 | +0.02(+0.18%) |
Mar 15, 2018 | 13.82 | 14.07 | 13.62 | 13.99 | 99,043 | +0.20(+1.44%) |
Mar 14, 2018 | 13.72 | 14.00 | 13.56 | 13.79 | 107,522 | +0.05(+0.36%) |
Mar 13, 2018 | 13.69 | 13.90 | 13.54 | 13.74 | 120,789 | +0.06(+0.41%) |
Mar 12, 2018 | 13.89 | 13.94 | 13.63 | 13.68 | 74,084 | -0.22(-1.56%) |
Mar 09, 2018 | 13.89 | 13.97 | 13.67 | 13.90 | 280,833 | +0.12(+0.85%) |
Mar 08, 2018 | 13.82 | 13.95 | 13.74 | 13.78 | 49,714 | +0.01(+0.09%) |
Mar 07, 2018 | 13.88 | 14.06 | 13.63 | 13.77 | 129,227 | -0.11(-0.80%) |
Mar 06, 2018 | 14.05 | 14.15 | 13.75 | 13.88 | 160,970 | -0.12(-0.88%) |
Mar 05, 2018 | 13.21 | 14.18 | 13.17 | 14.01 | 181,385 | +0.69(+5.15%) |
Mar 02, 2018 | 13.05 | 13.32 | 12.74 | 13.32 | 53,436 | +0.17(+1.32%) |
Mar 01, 2018 | 12.74 | 13.29 | 12.60 | 13.15 | 38,576 | +0.48(+3.76%) |
Feb 28, 2018 | 12.73 | 12.88 | 12.64 | 12.67 | 29,177 | -0.01(-0.05%) |
Feb 27, 2018 | 12.76 | 12.77 | 12.63 | 12.68 | 16,205 | -0.14(-1.11%) |
Feb 26, 2018 | 12.74 | 12.84 | 12.65 | 12.82 | 16,400 | +0.06(+0.48%) |
Feb 23, 2018 | 12.66 | 12.79 | 12.53 | 12.76 | 16,334 | +0.16(+1.28%) |
Feb 22, 2018 | 12.91 | 12.91 | 12.47 | 12.60 | 26,004 | -0.25(-1.97%) |
Feb 21, 2018 | 12.78 | 12.94 | 12.70 | 12.85 | 16,671 | +0.08(+0.63%) |
Feb 20, 2018 | 12.74 | 12.92 | 12.49 | 12.77 | 23,772 | -0.12(-0.91%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.19(+1.46%) | |
Feb 15, 2018 | 12.72 | 12.72 | 12.53 | 12.70 | 19,984 | +0.03(+0.24%) |
Feb 14, 2018 | 12.36 | 12.67 | 12.36 | 12.67 | 44,698 | +0.27(+2.14%) |
Feb 13, 2018 | 12.36 | 12.44 | 12.36 | 12.40 | 51,331 | -0.02(-0.15%) |
Feb 12, 2018 | 12.57 | 12.69 | 12.36 | 12.42 | 34,502 | +0.05(+0.40%) |
Feb 09, 2018 | 12.72 | 12.72 | 12.36 | 12.37 | 54,910 | +0.02(+0.15%) |
Feb 08, 2018 | 12.58 | 12.74 | 12.36 | 12.36 | 123,512 | -0.23(-1.82%) |
Feb 07, 2018 | 12.77 | 12.42 | 12.58 | 37,412 | -0.02(-0.20%) | |
Feb 06, 2018 | 12.31 | 12.66 | 12.31 | 12.61 | 37,068 | +0.11(+0.89%) |
Feb 05, 2018 | 12.56 | 12.74 | 12.42 | 12.50 | 46,843 | -0.23(-1.84%) |
Feb 02, 2018 | 13.14 | 13.37 | 12.61 | 12.73 | 66,608 | -0.50(-3.78%) |