Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 437,060 | -0.25(-1.90%) |
Apr 27, 2018 | 13.25 | 13.40 | 13.00 | 13.15 | 357,846 | -0.10(-0.75%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.25 | 364,974 | +0.25(+1.92%) |
Apr 25, 2018 | 13.00 | 13.15 | 12.85 | 13.00 | 589,266 | -0.05(-0.38%) |
Apr 24, 2018 | 13.00 | 13.20 | 12.85 | 13.05 | 387,732 | +0.05(+0.38%) |
Apr 23, 2018 | 13.00 | 13.20 | 12.85 | 13.00 | 651,994 | +0.05(+0.39%) |
Apr 20, 2018 | 12.85 | 13.15 | 12.75 | 12.95 | 903,942 | +0.00(+0.00%) |
Apr 19, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 453,924 | -0.40(-3.00%) |
Apr 18, 2018 | 13.10 | 13.50 | 13.07 | 13.35 | 830,300 | +0.25(+1.91%) |
Apr 17, 2018 | 13.40 | 13.50 | 13.10 | 13.10 | 588,171 | -0.30(-2.24%) |
Apr 16, 2018 | 13.40 | 13.50 | 12.95 | 13.40 | 787,982 | -0.10(-0.74%) |
Apr 13, 2018 | 13.50 | 13.55 | 13.15 | 13.50 | 354,134 | +0.05(+0.37%) |
Apr 12, 2018 | 13.40 | 13.60 | 13.38 | 13.45 | 430,671 | -0.05(-0.37%) |
Apr 11, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 474,063 | +0.00(+0.00%) |
Apr 10, 2018 | 13.55 | 13.75 | 13.45 | 13.50 | 493,764 | +0.00(+0.00%) |
Apr 09, 2018 | 14.00 | 14.04 | 13.38 | 13.50 | 672,599 | -0.30(-2.17%) |
Apr 06, 2018 | 13.65 | 13.95 | 13.60 | 13.80 | 925,830 | +0.10(+0.73%) |
Apr 05, 2018 | 13.40 | 14.10 | 13.40 | 13.70 | 1,701,301 | +0.50(+3.79%) |
Apr 04, 2018 | 12.95 | 13.45 | 12.60 | 13.20 | 778,901 | +0.20(+1.54%) |
Apr 03, 2018 | 12.85 | 13.07 | 12.72 | 13.00 | 476,685 | +0.20(+1.56%) |
Apr 02, 2018 | 12.85 | 13.00 | 12.75 | 12.80 | 443,797 | +0.00(+0.00%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.20(+1.59%) | |
Mar 28, 2018 | 12.65 | 12.90 | 12.60 | 12.60 | 505,799 | -0.05(-0.40%) |
Mar 27, 2018 | 12.75 | 13.05 | 12.60 | 12.65 | 637,359 | +0.00(+0.00%) |
Mar 26, 2018 | 12.30 | 12.75 | 12.25 | 12.65 | 684,664 | +0.55(+4.55%) |
Mar 23, 2018 | 12.35 | 12.35 | 12.10 | 12.10 | 491,602 | -0.10(-0.82%) |
Mar 22, 2018 | 12.25 | 12.35 | 12.10 | 12.20 | 661,481 | -0.10(-0.81%) |
Mar 21, 2018 | 12.15 | 12.35 | 12.05 | 12.30 | 406,731 | +0.05(+0.41%) |
Mar 20, 2018 | 12.25 | 12.55 | 12.10 | 12.25 | 544,061 | +0.00(+0.00%) |
Mar 19, 2018 | 12.05 | 12.35 | 12.00 | 12.25 | 532,146 | +0.20(+1.66%) |
Mar 16, 2018 | 11.70 | 12.15 | 11.70 | 12.05 | 743,839 | +0.30(+2.55%) |
Mar 15, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 682,471 | +0.45(+3.98%) |
Mar 14, 2018 | 11.20 | 11.35 | 11.00 | 11.30 | 847,297 | +0.25(+2.26%) |
Mar 13, 2018 | 11.00 | 11.20 | 10.87 | 11.05 | 630,942 | +0.15(+1.38%) |
Mar 12, 2018 | 11.30 | 11.30 | 10.85 | 10.90 | 440,606 | -0.30(-2.68%) |
Mar 09, 2018 | 11.05 | 11.35 | 10.92 | 11.20 | 961,826 | +0.30(+2.75%) |
Mar 08, 2018 | 10.85 | 11.00 | 10.65 | 10.90 | 388,789 | +0.05(+0.46%) |
Mar 07, 2018 | 10.80 | 11.05 | 10.65 | 10.85 | 363,987 | -0.05(-0.46%) |
Mar 06, 2018 | 10.90 | 11.00 | 10.75 | 10.90 | 451,885 | +0.00(+0.00%) |
Mar 05, 2018 | 10.90 | 11.05 | 10.80 | 10.90 | 347,137 | +0.00(+0.00%) |
Mar 02, 2018 | 10.75 | 11.10 | 10.75 | 10.90 | 690,041 | +0.10(+0.93%) |
Mar 01, 2018 | 11.05 | 11.12 | 10.78 | 10.80 | 373,985 | -0.30(-2.70%) |
Feb 28, 2018 | 11.05 | 11.38 | 11.05 | 11.10 | 297,752 | +0.10(+0.91%) |
Feb 27, 2018 | 11.30 | 11.45 | 11.00 | 11.00 | 243,267 | -0.25(-2.22%) |
Feb 26, 2018 | 11.35 | 11.40 | 11.15 | 11.25 | 324,661 | -0.10(-0.88%) |
Feb 23, 2018 | 11.55 | 11.57 | 11.20 | 11.35 | 231,992 | -0.10(-0.87%) |
Feb 22, 2018 | 11.60 | 11.75 | 11.40 | 11.45 | 390,852 | -0.15(-1.29%) |
Feb 21, 2018 | 11.45 | 11.65 | 11.40 | 11.60 | 550,821 | +0.25(+2.20%) |
Feb 20, 2018 | 11.60 | 11.65 | 11.28 | 11.35 | 354,352 | -0.30(-2.58%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.40(+3.56%) | |
Feb 15, 2018 | 11.05 | 11.25 | 10.95 | 11.25 | 202,571 | +0.20(+1.81%) |
Feb 14, 2018 | 10.80 | 11.15 | 10.55 | 11.05 | 241,621 | +0.20(+1.84%) |
Feb 13, 2018 | 10.75 | 11.00 | 10.36 | 10.85 | 294,914 | +0.00(+0.00%) |
Feb 12, 2018 | 11.00 | 11.15 | 10.75 | 10.85 | 371,949 | -0.15(-1.36%) |
Feb 09, 2018 | 10.50 | 11.10 | 10.50 | 11.00 | 1,075,532 | +0.70(+6.80%) |
Feb 08, 2018 | 9.950 | 10.40 | 9.705 | 10.30 | 706,528 | +0.40(+4.04%) |
Feb 07, 2018 | 9.850 | 10.00 | 9.650 | 9.900 | 428,612 | +0.05(+0.51%) |
Feb 06, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 428,677 | -0.08(-0.76%) |
Feb 05, 2018 | 10.15 | 10.30 | 9.850 | 9.925 | 268,177 | -0.32(-3.17%) |
Feb 02, 2018 | 10.25 | 10.45 | 10.05 | 10.25 | 568,140 | -0.15(-1.44%) |