Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.81 | 14.12 | 13.47 | 13.64 | 301,342 | -0.20(-1.47%) |
Apr 27, 2018 | 13.86 | 13.98 | 13.67 | 13.84 | 540,324 | +0.02(+0.16%) |
Apr 26, 2018 | 14.19 | 14.23 | 13.60 | 13.82 | 198,945 | -0.34(-2.40%) |
Apr 25, 2018 | 14.06 | 14.30 | 13.88 | 14.16 | 315,691 | +0.10(+0.70%) |
Apr 24, 2018 | 14.21 | 14.29 | 13.84 | 14.06 | 258,679 | -0.11(-0.80%) |
Apr 23, 2018 | 14.12 | 14.85 | 14.12 | 14.18 | 441,366 | +0.17(+1.19%) |
Apr 20, 2018 | 14.04 | 14.23 | 13.59 | 14.01 | 367,985 | +0.00(+0.00%) |
Apr 19, 2018 | 13.54 | 14.34 | 13.50 | 14.01 | 1,081,345 | +0.52(+3.86%) |
Apr 18, 2018 | 13.41 | 13.59 | 13.10 | 13.49 | 396,811 | +0.05(+0.39%) |
Apr 17, 2018 | 12.85 | 13.55 | 12.85 | 13.44 | 391,881 | +0.66(+5.14%) |
Apr 16, 2018 | 12.75 | 12.85 | 12.56 | 12.78 | 292,980 | +0.05(+0.36%) |
Apr 13, 2018 | 12.99 | 12.99 | 12.48 | 12.73 | 354,579 | -0.24(-1.86%) |
Apr 12, 2018 | 12.84 | 13.07 | 12.70 | 12.97 | 207,654 | +0.14(+1.12%) |
Apr 11, 2018 | 12.57 | 12.85 | 12.41 | 12.83 | 318,703 | +0.20(+1.61%) |
Apr 10, 2018 | 12.41 | 12.71 | 12.38 | 12.63 | 333,277 | +0.32(+2.58%) |
Apr 09, 2018 | 12.36 | 12.67 | 12.16 | 12.31 | 296,878 | -0.04(-0.31%) |
Apr 06, 2018 | 12.11 | 12.64 | 12.08 | 12.35 | 672,483 | +0.18(+1.49%) |
Apr 05, 2018 | 12.13 | 12.27 | 11.97 | 12.17 | 775,591 | +0.13(+1.07%) |
Apr 04, 2018 | 11.94 | 12.08 | 11.86 | 12.04 | 510,997 | -0.04(-0.31%) |
Apr 03, 2018 | 12.04 | 12.22 | 11.72 | 12.08 | 815,791 | +0.05(+0.44%) |
Apr 02, 2018 | 12.72 | 12.72 | 11.96 | 12.02 | 1,016,927 | -0.69(-5.46%) |
Mar 29, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 12.30 | 12.58 | 12.03 | 12.55 | 962,679 | +0.20(+1.59%) |
Mar 27, 2018 | 11.97 | 12.87 | 11.86 | 12.36 | 587,485 | +0.49(+4.14%) |
Mar 26, 2018 | 12.36 | 12.64 | 11.49 | 11.86 | 1,197,471 | -0.18(-1.51%) |
Mar 23, 2018 | 13.60 | 13.70 | 12.03 | 12.05 | 1,236,505 | -1.42(-10.54%) |
Mar 22, 2018 | 13.28 | 13.72 | 13.28 | 13.47 | 1,724,770 | +0.05(+0.34%) |
Mar 21, 2018 | 13.08 | 13.55 | 13.08 | 13.42 | 1,340,438 | +0.35(+2.66%) |
Mar 20, 2018 | 12.94 | 13.16 | 12.78 | 13.07 | 1,585,691 | +0.23(+1.76%) |
Mar 19, 2018 | 12.92 | 12.94 | 12.64 | 12.85 | 656,290 | -0.16(-1.22%) |
Mar 16, 2018 | 13.16 | 13.16 | 12.95 | 13.01 | 1,128,216 | -0.10(-0.75%) |
Mar 15, 2018 | 12.95 | 13.26 | 12.88 | 13.10 | 796,343 | +0.20(+1.58%) |
Mar 14, 2018 | 13.08 | 13.10 | 12.86 | 12.90 | 497,258 | -0.07(-0.52%) |
Mar 13, 2018 | 13.04 | 13.20 | 12.87 | 12.97 | 617,234 | -0.06(-0.46%) |
Mar 12, 2018 | 13.22 | 13.30 | 12.72 | 13.03 | 1,191,450 | -0.24(-1.82%) |
Mar 09, 2018 | 13.37 | 13.44 | 13.13 | 13.27 | 995,294 | +0.10(+0.75%) |
Mar 08, 2018 | 13.53 | 14.59 | 13.04 | 13.17 | 914,361 | -0.38(-2.79%) |
Mar 07, 2018 | 13.65 | 13.55 | 763,751 | +0.32(+2.40%) | ||
Mar 06, 2018 | 13.45 | 13.45 | 13.12 | 13.23 | 530,636 | -0.12(-0.91%) |
Mar 05, 2018 | 13.41 | 13.87 | 13.28 | 13.35 | 600,870 | -0.07(-0.51%) |
Mar 02, 2018 | 13.13 | 13.44 | 12.91 | 13.42 | 617,575 | +0.27(+2.07%) |
Mar 01, 2018 | 13.30 | 13.56 | 12.87 | 13.15 | 502,288 | -0.10(-0.74%) |
Feb 28, 2018 | 13.24 | 13.71 | 13.12 | 13.25 | 711,532 | +0.11(+0.80%) |
Feb 27, 2018 | 12.71 | 13.95 | 12.71 | 13.14 | 784,232 | +0.36(+2.84%) |
Feb 26, 2018 | 13.12 | 13.32 | 12.68 | 12.78 | 554,363 | -0.20(-1.57%) |
Feb 23, 2018 | 12.90 | 13.16 | 12.85 | 12.98 | 486,793 | +0.24(+1.90%) |
Feb 22, 2018 | 13.35 | 13.53 | 12.74 | 12.74 | 722,022 | -0.50(-3.77%) |
Feb 21, 2018 | 12.82 | 13.59 | 12.69 | 13.24 | 880,283 | +0.48(+3.79%) |
Feb 20, 2018 | 12.77 | 13.07 | 12.62 | 12.76 | 472,821 | -0.14(-1.11%) |
Feb 16, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.23(+1.85%) | |
Feb 15, 2018 | 12.44 | 12.64 | 12.08 | 12.67 | 440,004 | +0.29(+2.32%) |
Feb 14, 2018 | 11.53 | 12.48 | 11.42 | 12.38 | 414,891 | +0.70(+6.02%) |
Feb 13, 2018 | 11.65 | 11.68 | 278,397 | -0.12(-1.02%) | ||
Feb 12, 2018 | 11.50 | 11.88 | 11.15 | 11.80 | 388,449 | +0.39(+3.38%) |
Feb 09, 2018 | 11.13 | 11.54 | 10.94 | 11.41 | 542,351 | +0.43(+3.92%) |
Feb 08, 2018 | 11.04 | 11.31 | 10.93 | 10.98 | 588,800 | -0.14(-1.22%) |
Feb 07, 2018 | 11.13 | 11.26 | 10.94 | 11.12 | 617,669 | +0.01(+0.07%) |
Feb 06, 2018 | 10.65 | 11.27 | 10.45 | 11.11 | 684,226 | +0.03(+0.27%) |
Feb 05, 2018 | 11.18 | 11.49 | 10.98 | 11.08 | 476,123 | -0.34(-2.98%) |
Feb 02, 2018 | 12.01 | 12.15 | 11.34 | 11.42 | 496,094 | -0.61(-5.09%) |