Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.62 | 13.65 | 13.55 | 13.59 | 2,313 | +0.02(+0.15%) |
Apr 27, 2018 | 13.57 | 13.57 | 13.56 | 13.57 | 683 | +0.06(+0.44%) |
Apr 25, 2018 | 13.51 | 13.51 | 13.51 | 88 | +0.00(+0.00%) | |
Apr 23, 2018 | 13.51 | 13.51 | 13.51 | 24 | +0.17(+1.27%) | |
Apr 20, 2018 | 13.34 | 13.34 | 13.34 | 13.34 | 455 | +0.07(+0.55%) |
Apr 19, 2018 | 13.25 | 13.28 | 13.25 | 13.27 | 1,054 | +0.06(+0.43%) |
Apr 18, 2018 | 13.21 | 13.23 | 13.21 | 13.21 | 1,361 | -0.03(-0.23%) |
Apr 17, 2018 | 13.28 | 13.28 | 13.24 | 13.24 | 295 | +0.02(+0.15%) |
Apr 16, 2018 | 13.26 | 13.26 | 13.22 | 13.22 | 200 | -0.04(-0.30%) |
Apr 13, 2018 | 13.28 | 13.28 | 13.25 | 13.26 | 8,815 | -0.08(-0.60%) |
Apr 12, 2018 | 13.38 | 13.39 | 13.34 | 13.34 | 1,671 | +0.24(+1.84%) |
Apr 11, 2018 | 13.16 | 13.16 | 13.10 | 13.10 | 8,069 | -0.32(-2.36%) |
Apr 06, 2018 | 13.42 | 13.42 | 13.42 | 1 | -0.12(-0.88%) | |
Apr 05, 2018 | 13.48 | 13.54 | 13.48 | 13.54 | 1,452 | +0.19(+1.39%) |
Apr 04, 2018 | 13.35 | 13.35 | 13.35 | 13.35 | 124 | -0.04(-0.30%) |
Apr 03, 2018 | 13.39 | 13.41 | 13.35 | 13.39 | 3,034 | +0.07(+0.53%) |
Apr 02, 2018 | 13.31 | 13.33 | 13.25 | 13.32 | 7,520 | -0.23(-1.70%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.10(+0.76%) | |
Mar 28, 2018 | 13.50 | 13.50 | 13.45 | 13.45 | 1,391 | +0.22(+1.64%) |
Mar 27, 2018 | 13.30 | 13.33 | 13.23 | 13.23 | 1,325 | +0.06(+0.48%) |
Mar 26, 2018 | 13.16 | 13.17 | 13.16 | 13.17 | 583 | -0.12(-0.93%) |
Mar 23, 2018 | 13.25 | 13.29 | 13.17 | 13.29 | 3,248 | -0.08(-0.60%) |
Mar 22, 2018 | 13.38 | 13.38 | 13.37 | 13.37 | 600 | -0.06(-0.48%) |
Mar 21, 2018 | 13.43 | 13.43 | 13.43 | 13.43 | 530 | -0.20(-1.44%) |
Mar 20, 2018 | 13.57 | 13.63 | 13.56 | 13.63 | 3,384 | +0.13(+0.96%) |
Mar 19, 2018 | 13.56 | 13.56 | 13.48 | 13.50 | 1,096 | -0.02(-0.15%) |
Mar 16, 2018 | 13.56 | 13.56 | 13.52 | 13.52 | 893 | +0.08(+0.62%) |
Mar 14, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.03(-0.25%) | |
Mar 13, 2018 | 13.46 | 13.47 | 13.42 | 13.47 | 417 | +0.03(+0.22%) |
Mar 09, 2018 | 13.44 | 13.44 | 13.44 | 18 | -0.06(-0.44%) | |
Mar 08, 2018 | 13.44 | 13.50 | 13.44 | 13.50 | 14,500 | +0.08(+0.60%) |
Mar 07, 2018 | 13.42 | 13.42 | 603 | +0.12(+0.90%) | ||
Mar 06, 2018 | 13.42 | 13.45 | 13.26 | 13.30 | 13,317 | -0.16(-1.19%) |
Mar 05, 2018 | 13.44 | 13.46 | 13.42 | 13.46 | 5,236 | +0.01(+0.07%) |
Mar 02, 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 353 | -0.04(-0.32%) |
Mar 01, 2018 | 13.60 | 13.66 | 13.49 | 13.49 | 15,010 | -0.05(-0.35%) |
Feb 27, 2018 | 13.54 | 13.54 | 13.54 | 2 | +0.21(+1.58%) | |
Feb 26, 2018 | 13.36 | 13.39 | 13.31 | 13.33 | 1,434 | -0.09(-0.67%) |
Feb 23, 2018 | 13.40 | 13.42 | 13.34 | 13.42 | 301 | +0.08(+0.60%) |
Feb 22, 2018 | 13.33 | 13.34 | 13.33 | 13.34 | 504 | -0.07(-0.52%) |
Feb 21, 2018 | 13.38 | 13.41 | 13.32 | 13.41 | 1,512 | -0.02(-0.15%) |
Feb 20, 2018 | 13.25 | 13.43 | 13.25 | 13.43 | 3,078 | +0.21(+1.59%) |
Feb 16, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.05(+0.41%) | |
Feb 15, 2018 | 13.17 | 13.17 | 13.17 | 13.17 | 111 | -0.02(-0.15%) |
Feb 14, 2018 | 13.29 | 13.29 | 13.14 | 13.19 | 64,624 | -0.24(-1.77%) |
Feb 13, 2018 | 13.44 | 13.44 | 13.42 | 13.42 | 2,204 | -0.00(-0.03%) |
Feb 12, 2018 | 13.44 | 13.47 | 13.43 | 13.43 | 6,443 | -0.07(-0.54%) |
Feb 09, 2018 | 13.51 | 13.54 | 13.50 | 13.50 | 2,269 | -0.09(-0.66%) |
Feb 08, 2018 | 13.56 | 13.59 | 13.49 | 13.59 | 2,648 | +0.07(+0.53%) |
Feb 07, 2018 | 13.48 | 13.60 | 13.48 | 13.52 | 4,544 | +0.09(+0.66%) |
Feb 06, 2018 | 13.31 | 13.46 | 13.31 | 13.43 | 66,867 | +0.10(+0.77%) |
Feb 05, 2018 | 13.35 | 13.40 | 13.28 | 13.33 | 8,545 | -0.10(-0.77%) |
Feb 02, 2018 | 13.35 | 13.44 | 13.28 | 13.43 | 15,328 | +0.27(+2.05%) |