Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.70 | 14.75 | 14.50 | 14.55 | 190,531 | -0.05(-0.34%) |
Apr 27, 2018 | 14.65 | 14.80 | 14.50 | 14.60 | 134,654 | -0.10(-0.68%) |
Apr 26, 2018 | 14.75 | 14.75 | 14.50 | 14.70 | 183,309 | +0.05(+0.34%) |
Apr 25, 2018 | 14.50 | 14.75 | 14.45 | 14.65 | 184,794 | +0.15(+1.03%) |
Apr 24, 2018 | 15.00 | 15.00 | 14.20 | 14.50 | 316,809 | -0.50(-3.33%) |
Apr 23, 2018 | 14.15 | 15.35 | 13.75 | 15.00 | 905,481 | +1.55(+11.52%) |
Apr 20, 2018 | 13.40 | 13.50 | 13.25 | 13.45 | 144,033 | +0.00(+0.00%) |
Apr 19, 2018 | 13.65 | 13.75 | 13.45 | 13.45 | 163,180 | -0.20(-1.47%) |
Apr 18, 2018 | 14.00 | 14.25 | 13.65 | 13.65 | 242,533 | -0.35(-2.50%) |
Apr 17, 2018 | 13.95 | 14.15 | 13.90 | 14.00 | 200,664 | +0.15(+1.08%) |
Apr 16, 2018 | 13.70 | 13.95 | 13.65 | 13.85 | 325,658 | +0.20(+1.47%) |
Apr 13, 2018 | 13.65 | 13.72 | 13.47 | 13.65 | 147,597 | +0.05(+0.37%) |
Apr 12, 2018 | 13.70 | 13.70 | 13.46 | 13.60 | 210,188 | -0.05(-0.37%) |
Apr 11, 2018 | 13.65 | 13.75 | 13.50 | 13.65 | 165,297 | -0.05(-0.36%) |
Apr 10, 2018 | 13.80 | 13.95 | 13.50 | 13.70 | 181,841 | +0.00(+0.00%) |
Apr 09, 2018 | 13.75 | 13.85 | 13.50 | 13.70 | 152,683 | -0.05(-0.36%) |
Apr 06, 2018 | 13.80 | 14.10 | 13.60 | 13.75 | 261,960 | -0.15(-1.08%) |
Apr 05, 2018 | 13.90 | 14.00 | 13.65 | 13.90 | 324,563 | +0.10(+0.72%) |
Apr 04, 2018 | 13.40 | 13.85 | 13.32 | 13.80 | 264,948 | +0.30(+2.22%) |
Apr 03, 2018 | 13.30 | 13.60 | 13.25 | 13.50 | 240,236 | +0.20(+1.50%) |
Apr 02, 2018 | 13.45 | 13.60 | 13.10 | 13.30 | 216,932 | -0.15(-1.12%) |
Mar 29, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.30(+2.28%) | |
Mar 28, 2018 | 12.85 | 13.20 | 12.85 | 13.15 | 388,697 | +0.25(+1.94%) |
Mar 27, 2018 | 12.35 | 13.30 | 12.20 | 12.90 | 327,508 | +0.55(+4.45%) |
Mar 26, 2018 | 12.45 | 12.55 | 12.10 | 12.35 | 493,781 | +0.05(+0.41%) |
Mar 23, 2018 | 12.60 | 12.65 | 12.25 | 12.30 | 428,754 | -0.15(-1.20%) |
Mar 22, 2018 | 12.65 | 12.80 | 12.40 | 12.45 | 410,187 | -0.25(-1.97%) |
Mar 21, 2018 | 12.75 | 12.90 | 12.60 | 12.70 | 324,080 | -0.10(-0.78%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.68 | 12.80 | 332,232 | -0.25(-1.92%) |
Mar 19, 2018 | 13.55 | 13.60 | 13.00 | 13.05 | 476,331 | -0.60(-4.40%) |
Mar 16, 2018 | 13.20 | 13.70 | 13.15 | 13.65 | 612,300 | +0.50(+3.80%) |
Mar 15, 2018 | 13.20 | 13.35 | 13.15 | 13.15 | 474,958 | -0.05(-0.38%) |
Mar 14, 2018 | 13.00 | 13.28 | 12.95 | 13.20 | 391,615 | +0.20(+1.54%) |
Mar 13, 2018 | 13.20 | 13.40 | 12.85 | 13.00 | 472,132 | -0.15(-1.14%) |
Mar 12, 2018 | 12.55 | 13.20 | 12.55 | 13.15 | 576,989 | +0.55(+4.37%) |
Mar 09, 2018 | 12.45 | 12.70 | 12.30 | 12.60 | 478,915 | +0.15(+1.20%) |
Mar 08, 2018 | 12.95 | 13.10 | 12.35 | 12.45 | 351,996 | -0.55(-4.23%) |
Mar 07, 2018 | 13.15 | 13.00 | 446,433 | +0.70(+5.69%) | ||
Mar 06, 2018 | 11.50 | 12.75 | 11.30 | 12.30 | 1,612,603 | -0.30(-2.38%) |
Mar 05, 2018 | 12.55 | 12.80 | 12.20 | 12.60 | 806,740 | +0.05(+0.40%) |
Mar 02, 2018 | 11.90 | 12.75 | 11.80 | 12.55 | 426,323 | +0.60(+5.02%) |
Mar 01, 2018 | 11.85 | 12.45 | 11.80 | 11.95 | 337,395 | +0.10(+0.84%) |
Feb 28, 2018 | 11.95 | 12.45 | 11.85 | 11.85 | 447,723 | +0.00(+0.00%) |
Feb 27, 2018 | 12.30 | 12.35 | 11.70 | 11.85 | 279,762 | -0.40(-3.27%) |
Feb 26, 2018 | 11.95 | 12.40 | 11.95 | 12.25 | 204,451 | +0.30(+2.51%) |
Feb 23, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 201,802 | +0.10(+0.84%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.65 | 11.85 | 251,223 | -0.05(-0.42%) |
Feb 21, 2018 | 11.65 | 11.95 | 11.60 | 11.90 | 200,987 | +0.25(+2.15%) |
Feb 20, 2018 | 11.75 | 11.90 | 11.55 | 11.65 | 284,298 | -0.25(-2.10%) |
Feb 16, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.05 | 12.20 | 11.85 | 11.90 | 145,532 | -0.15(-1.24%) |
Feb 14, 2018 | 12.00 | 12.22 | 12.00 | 12.05 | 226,287 | -0.10(-0.82%) |
Feb 13, 2018 | 12.00 | 12.25 | 12.00 | 12.15 | 247,438 | +0.15(+1.25%) |
Feb 12, 2018 | 12.25 | 12.40 | 11.75 | 12.00 | 340,078 | -0.25(-2.04%) |
Feb 09, 2018 | 12.05 | 12.35 | 11.70 | 12.25 | 339,435 | +0.25(+2.08%) |
Feb 08, 2018 | 12.00 | 12.10 | 11.75 | 12.00 | 370,791 | +0.10(+0.84%) |
Feb 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 205,808 | +0.00(+0.00%) |
Feb 06, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 353,357 | +0.05(+0.42%) |
Feb 05, 2018 | 12.25 | 12.30 | 11.80 | 11.85 | 395,448 | -0.45(-3.66%) |
Feb 02, 2018 | 12.80 | 12.80 | 12.15 | 12.30 | 561,137 | -0.50(-3.91%) |