Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,122 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,538 | -0.09(-0.68%) |
Apr 26, 2018 | 12.60 | 12.64 | 12.26 | 12.51 | 400,837 | -0.09(-0.68%) |
Apr 25, 2018 | 12.64 | 12.64 | 12.43 | 12.60 | 391,530 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.64 | 12.34 | 12.60 | 587,124 | +0.21(+1.73%) |
Apr 23, 2018 | 12.64 | 12.73 | 12.34 | 12.39 | 516,740 | -0.21(-1.70%) |
Apr 20, 2018 | 12.64 | 12.73 | 12.56 | 12.60 | 883,085 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,466 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.34 | 12.81 | 1,827,663 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,174,131 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.39 | 13.11 | 13.33 | 410,205 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,223 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,700 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.54 | 12.99 | 13.20 | 409,230 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,198 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.11 | 12.77 | 12.94 | 315,955 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,853 | -0.17(-1.33%) |
Apr 05, 2018 | 12.94 | 12.99 | 12.86 | 12.94 | 332,292 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.94 | 12.69 | 12.94 | 411,774 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,093 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.41 | 12.90 | 13.03 | 478,920 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.11 | 13.29 | 12.99 | 13.20 | 773,355 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.41 | 13.05 | 13.16 | 339,482 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,560 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.24 | 13.41 | 701,014 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,625 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.84 | 13.56 | 13.76 | 419,961 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.84 | 13.63 | 13.80 | 331,960 | +0.04(+0.31%) |
Mar 19, 2018 | 13.54 | 13.84 | 13.41 | 13.76 | 631,544 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.54 | 13.63 | 1,081,854 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,268 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,848 | -0.34(-2.40%) |
Mar 13, 2018 | 14.14 | 14.49 | 14.10 | 14.27 | 989,480 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.14 | 13.97 | 14.10 | 511,663 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 537,017 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.84 | 13.97 | 379,833 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.84 | 569,337 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.71 | 13.50 | 13.71 | 621,293 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,666 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.11 | 13.33 | 563,792 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,173 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.41 | 771,154 | +0.26(+1.95%) |
Feb 27, 2018 | 13.54 | 13.63 | 13.16 | 13.16 | 927,563 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.54 | 938,113 | +0.09(+0.64%) |
Feb 23, 2018 | 13.54 | 13.59 | 13.39 | 13.46 | 647,201 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.54 | 1,397,281 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,847 | -0.11(-0.76%) |
Feb 20, 2018 | 13.84 | 14.25 | 13.80 | 14.06 | 700,732 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.52%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.14 | 428,098 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.31 | 13.84 | 13.97 | 511,160 | -0.09(-0.61%) |
Feb 13, 2018 | 14.01 | 14.23 | 13.89 | 14.06 | 408,255 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.14 | 13.65 | 14.01 | 486,379 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,707 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,677 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.84 | 13.84 | 13.78 | 13.93 | 832,806 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.41 | 13.80 | 998,640 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,534 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 787,164 | +0.09(+0.62%) |