Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,023 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,475 | -0.09(-0.69%) |
Apr 26, 2018 | 12.60 | 12.65 | 12.26 | 12.52 | 400,764 | -0.09(-0.68%) |
Apr 25, 2018 | 12.65 | 12.65 | 12.43 | 12.60 | 391,459 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.65 | 12.35 | 12.60 | 587,018 | +0.21(+1.73%) |
Apr 23, 2018 | 12.65 | 12.73 | 12.35 | 12.39 | 516,647 | -0.21(-1.70%) |
Apr 20, 2018 | 12.65 | 12.73 | 12.56 | 12.60 | 882,926 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,364 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.35 | 12.82 | 1,827,333 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,173,919 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.40 | 13.12 | 13.33 | 410,131 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,180 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,623 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.55 | 12.99 | 13.20 | 409,156 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,086 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.12 | 12.77 | 12.95 | 315,898 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,743 | -0.17(-1.32%) |
Apr 05, 2018 | 12.95 | 12.99 | 12.86 | 12.95 | 332,232 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.95 | 12.69 | 12.95 | 411,700 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,017 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.42 | 12.90 | 13.03 | 478,834 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.12 | 13.29 | 12.99 | 13.20 | 773,216 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.42 | 13.05 | 13.16 | 339,420 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,469 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.25 | 13.42 | 700,887 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,498 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.85 | 13.57 | 13.76 | 419,885 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.85 | 13.63 | 13.80 | 331,900 | +0.04(+0.31%) |
Mar 19, 2018 | 13.55 | 13.85 | 13.42 | 13.76 | 631,430 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.55 | 13.63 | 1,081,659 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,198 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,724 | -0.34(-2.40%) |
Mar 13, 2018 | 14.15 | 14.49 | 14.10 | 14.27 | 989,302 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.15 | 13.97 | 14.10 | 511,571 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 536,920 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.85 | 13.97 | 379,765 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.85 | 569,234 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.72 | 13.50 | 13.72 | 621,181 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,572 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.12 | 13.33 | 563,690 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,063 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.42 | 771,015 | +0.26(+1.95%) |
Feb 27, 2018 | 13.55 | 13.63 | 13.16 | 13.16 | 927,395 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.55 | 937,944 | +0.09(+0.64%) |
Feb 23, 2018 | 13.55 | 13.59 | 13.40 | 13.46 | 647,085 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.55 | 1,397,029 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,736 | -0.11(-0.76%) |
Feb 20, 2018 | 13.85 | 14.25 | 13.80 | 14.06 | 700,605 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.51%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.15 | 428,021 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.32 | 13.85 | 13.97 | 511,068 | -0.09(-0.61%) |
Feb 13, 2018 | 14.02 | 14.23 | 13.89 | 14.06 | 408,182 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.15 | 13.65 | 14.02 | 486,291 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,561 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,447 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.85 | 13.85 | 13.78 | 13.93 | 832,656 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.42 | 13.80 | 998,459 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,399 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.15 | 13.89 | 13.97 | 787,022 | +0.09(+0.62%) |