Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.52 | 12.81 | 12.40 | 12.63 | 53,909 | +0.14(+1.08%) |
Apr 27, 2018 | 12.14 | 12.52 | 12.14 | 12.49 | 72,196 | +0.13(+1.06%) |
Apr 26, 2018 | 12.21 | 12.50 | 12.05 | 12.36 | 65,902 | +0.23(+1.93%) |
Apr 25, 2018 | 12.29 | 12.36 | 12.06 | 12.13 | 13,410 | -0.15(-1.22%) |
Apr 24, 2018 | 12.20 | 12.42 | 12.01 | 12.28 | 91,228 | +0.09(+0.76%) |
Apr 23, 2018 | 12.38 | 12.38 | 12.17 | 12.19 | 39,442 | -0.16(-1.28%) |
Apr 20, 2018 | 12.63 | 12.89 | 12.20 | 12.34 | 91,379 | -0.26(-2.10%) |
Apr 19, 2018 | 12.82 | 12.82 | 12.61 | 12.61 | 15,149 | -0.31(-2.42%) |
Apr 18, 2018 | 12.32 | 13.52 | 12.32 | 12.92 | 46,378 | +0.58(+4.67%) |
Apr 17, 2018 | 12.18 | 12.56 | 12.18 | 12.34 | 61,708 | +0.17(+1.37%) |
Apr 16, 2018 | 12.30 | 12.44 | 12.14 | 12.18 | 76,536 | -0.07(-0.57%) |
Apr 13, 2018 | 12.63 | 12.65 | 12.06 | 12.25 | 78,056 | -0.28(-2.25%) |
Apr 12, 2018 | 12.44 | 12.75 | 12.44 | 12.53 | 36,748 | -0.09(-0.75%) |
Apr 11, 2018 | 12.33 | 12.63 | 12.25 | 12.62 | 29,431 | +0.27(+2.19%) |
Apr 10, 2018 | 12.53 | 12.58 | 12.31 | 12.35 | 20,132 | -0.07(-0.56%) |
Apr 09, 2018 | 12.43 | 12.52 | 12.18 | 12.42 | 175,471 | +0.10(+0.85%) |
Apr 06, 2018 | 12.24 | 12.45 | 12.24 | 12.32 | 24,234 | +0.00(+0.00%) |
Apr 05, 2018 | 12.57 | 12.69 | 12.30 | 12.32 | 176,854 | -0.24(-1.91%) |
Apr 04, 2018 | 12.19 | 12.57 | 12.19 | 12.56 | 19,796 | +0.37(+3.07%) |
Apr 03, 2018 | 12.09 | 12.50 | 12.09 | 12.18 | 36,953 | +0.18(+1.47%) |
Apr 02, 2018 | 12.86 | 12.96 | 12.01 | 12.01 | 97,098 | -0.90(-6.94%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.36(+2.86%) | |
Mar 28, 2018 | 12.88 | 13.04 | 12.27 | 12.54 | 264,780 | -0.29(-2.27%) |
Mar 27, 2018 | 13.45 | 13.45 | 12.77 | 12.83 | 47,674 | -0.63(-4.65%) |
Mar 26, 2018 | 13.15 | 13.46 | 12.98 | 13.46 | 90,200 | +0.47(+3.64%) |
Mar 23, 2018 | 13.32 | 13.40 | 12.99 | 12.99 | 45,565 | -0.23(-1.74%) |
Mar 22, 2018 | 13.56 | 13.70 | 13.22 | 13.22 | 101,024 | -0.37(-2.72%) |
Mar 21, 2018 | 13.33 | 13.95 | 13.33 | 13.59 | 83,439 | -0.09(-0.69%) |
Mar 20, 2018 | 13.70 | 13.88 | 13.48 | 13.68 | 61,474 | -0.04(-0.30%) |
Mar 19, 2018 | 13.62 | 13.73 | 13.30 | 13.72 | 40,085 | +0.11(+0.83%) |
Mar 16, 2018 | 13.44 | 13.75 | 13.16 | 13.61 | 147,335 | +0.19(+1.42%) |
Mar 15, 2018 | 13.44 | 13.71 | 13.20 | 13.42 | 38,404 | -0.02(-0.14%) |
Mar 14, 2018 | 13.40 | 13.40 | 13.17 | 13.44 | 20,439 | +0.05(+0.35%) |
Mar 13, 2018 | 13.51 | 13.53 | 13.38 | 13.39 | 20,322 | -0.16(-1.17%) |
Mar 12, 2018 | 13.55 | 13.67 | 13.28 | 13.55 | 28,560 | -0.08(-0.59%) |
Mar 09, 2018 | 13.35 | 13.63 | 12.97 | 13.63 | 26,168 | +0.31(+2.34%) |
Mar 08, 2018 | 13.34 | 13.60 | 13.32 | 13.32 | 11,934 | -0.02(-0.18%) |
Mar 07, 2018 | 13.34 | 13.34 | 13,434 | +0.16(+1.21%) | ||
Mar 06, 2018 | 13.14 | 13.41 | 12.96 | 13.18 | 124,109 | +0.01(+0.05%) |
Mar 05, 2018 | 12.98 | 13.23 | 12.60 | 13.18 | 51,347 | +0.12(+0.91%) |
Mar 02, 2018 | 13.06 | 13.06 | 12.73 | 13.06 | 20,347 | -0.08(-0.64%) |
Mar 01, 2018 | 12.78 | 13.20 | 12.62 | 13.14 | 61,596 | +0.43(+3.36%) |
Feb 28, 2018 | 12.82 | 12.97 | 12.63 | 12.71 | 80,672 | -0.08(-0.66%) |
Feb 27, 2018 | 12.74 | 13.09 | 12.57 | 12.80 | 32,608 | +0.02(+0.13%) |
Feb 26, 2018 | 12.86 | 12.97 | 12.55 | 12.78 | 38,789 | -0.07(-0.54%) |
Feb 23, 2018 | 12.68 | 12.85 | 12.60 | 12.85 | 51,026 | +0.15(+1.18%) |
Feb 22, 2018 | 12.97 | 12.70 | 12.70 | 37,576 | -0.25(-1.95%) | |
Feb 21, 2018 | 13.20 | 13.27 | 12.95 | 12.95 | 62,551 | -0.24(-1.82%) |
Feb 20, 2018 | 13.26 | 13.35 | 13.00 | 13.19 | 17,872 | -0.16(-1.20%) |
Feb 16, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.08(-0.58%) | |
Feb 15, 2018 | 13.30 | 13.58 | 13.30 | 13.43 | 92,207 | +0.15(+1.11%) |
Feb 14, 2018 | 13.29 | 13.49 | 12.95 | 13.28 | 50,310 | -0.00(-0.03%) |
Feb 13, 2018 | 13.32 | 13.47 | 13.19 | 13.29 | 177,156 | -0.05(-0.40%) |
Feb 12, 2018 | 13.48 | 13.48 | 13.14 | 13.34 | 59,716 | +0.09(+0.70%) |
Feb 09, 2018 | 13.38 | 13.46 | 13.04 | 13.25 | 50,953 | -0.09(-0.71%) |
Feb 08, 2018 | 12.73 | 13.42 | 12.73 | 13.34 | 88,758 | +0.25(+1.93%) |
Feb 07, 2018 | 13.21 | 13.09 | 13.09 | 166,333 | -0.12(-0.93%) | |
Feb 06, 2018 | 13.00 | 13.32 | 13.00 | 13.21 | 113,967 | -0.01(-0.05%) |
Feb 05, 2018 | 13.45 | 13.10 | 13.22 | 142,312 | -0.23(-1.68%) | |
Feb 02, 2018 | 13.45 | 13.54 | 13.34 | 13.45 | 114,205 | -0.05(-0.35%) |