Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.66 | 13.67 | 13.56 | 13.58 | 1,859,763 | -0.05(-0.33%) |
Apr 27, 2018 | 13.57 | 13.66 | 13.51 | 13.63 | 1,511,151 | +0.05(+0.39%) |
Apr 26, 2018 | 13.59 | 13.62 | 13.51 | 13.57 | 1,759,366 | +0.02(+0.11%) |
Apr 25, 2018 | 13.49 | 13.59 | 13.44 | 13.56 | 1,499,383 | +0.04(+0.28%) |
Apr 24, 2018 | 13.55 | 13.55 | 13.46 | 13.52 | 1,534,561 | +0.05(+0.34%) |
Apr 23, 2018 | 13.52 | 13.57 | 13.43 | 13.48 | 793,735 | -0.01(-0.06%) |
Apr 20, 2018 | 13.52 | 13.57 | 13.47 | 13.48 | 1,359,152 | -0.01(-0.06%) |
Apr 19, 2018 | 13.57 | 13.57 | 13.42 | 13.49 | 1,224,118 | -0.08(-0.61%) |
Apr 18, 2018 | 13.50 | 13.64 | 13.49 | 13.57 | 2,023,838 | +0.15(+1.12%) |
Apr 17, 2018 | 13.45 | 13.50 | 13.38 | 13.42 | 1,953,428 | +0.03(+0.23%) |
Apr 16, 2018 | 13.39 | 13.51 | 13.33 | 13.39 | 1,460,695 | +0.07(+0.51%) |
Apr 13, 2018 | 13.36 | 13.37 | 13.24 | 13.32 | 2,131,051 | -0.03(-0.23%) |
Apr 12, 2018 | 13.11 | 13.43 | 12.99 | 13.36 | 3,203,922 | +0.29(+2.25%) |
Apr 11, 2018 | 12.91 | 13.14 | 12.89 | 13.06 | 1,275,588 | +0.13(+0.99%) |
Apr 10, 2018 | 13.08 | 13.08 | 12.91 | 12.93 | 1,500,486 | -0.10(-0.75%) |
Apr 09, 2018 | 13.23 | 13.25 | 13.03 | 13.03 | 1,455,212 | -0.19(-1.43%) |
Apr 06, 2018 | 13.24 | 13.35 | 13.17 | 13.22 | 1,552,706 | -0.09(-0.68%) |
Apr 05, 2018 | 13.35 | 13.37 | 13.26 | 13.31 | 1,636,870 | +0.00(+0.00%) |
Apr 04, 2018 | 13.26 | 13.40 | 13.22 | 13.31 | 2,679,063 | -0.03(-0.23%) |
Apr 03, 2018 | 13.13 | 13.40 | 13.08 | 13.34 | 2,059,732 | +0.25(+1.90%) |
Apr 02, 2018 | 13.21 | 13.26 | 12.96 | 13.09 | 2,216,031 | -0.10(-0.74%) |
Mar 29, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 12.96 | 13.22 | 12.93 | 13.05 | 2,164,463 | +0.17(+1.28%) |
Mar 27, 2018 | 12.82 | 12.97 | 12.71 | 12.88 | 1,840,207 | +0.05(+0.41%) |
Mar 26, 2018 | 12.75 | 12.84 | 12.67 | 12.83 | 2,055,265 | +0.18(+1.42%) |
Mar 23, 2018 | 12.88 | 12.95 | 12.57 | 12.65 | 2,320,386 | -0.20(-1.58%) |
Mar 22, 2018 | 12.95 | 13.17 | 12.84 | 12.85 | 2,174,820 | -0.17(-1.27%) |
Mar 21, 2018 | 13.00 | 13.08 | 12.93 | 13.02 | 1,515,073 | +0.01(+0.06%) |
Mar 20, 2018 | 13.16 | 13.20 | 12.95 | 13.01 | 1,471,583 | -0.14(-1.08%) |
Mar 19, 2018 | 13.18 | 13.21 | 13.02 | 13.15 | 1,541,424 | -0.02(-0.11%) |
Mar 16, 2018 | 13.11 | 13.20 | 13.07 | 13.17 | 2,078,488 | +0.10(+0.75%) |
Mar 15, 2018 | 13.09 | 13.09 | 12.95 | 13.07 | 1,597,605 | +0.02(+0.11%) |
Mar 14, 2018 | 13.05 | 13.06 | 12.99 | 13.05 | 1,354,748 | +0.01(+0.06%) |
Mar 13, 2018 | 13.02 | 13.09 | 12.96 | 13.05 | 1,528,571 | +0.05(+0.40%) |
Mar 12, 2018 | 13.08 | 13.13 | 12.91 | 12.99 | 2,056,297 | -0.05(-0.40%) |
Mar 09, 2018 | 12.93 | 13.06 | 12.86 | 13.05 | 2,134,178 | +0.14(+1.05%) |
Mar 08, 2018 | 12.99 | 12.99 | 12.86 | 12.91 | 1,645,543 | -0.01(-0.12%) |
Mar 07, 2018 | 12.95 | 12.71 | 12.93 | 4,521,650 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.72 | 12.81 | 12.68 | 12.77 | 2,537,407 | +0.07(+0.53%) |
Mar 05, 2018 | 12.74 | 12.82 | 12.64 | 12.70 | 2,410,054 | -0.05(-0.41%) |
Mar 02, 2018 | 12.66 | 12.84 | 12.55 | 12.75 | 4,572,436 | +0.05(+0.41%) |
Mar 01, 2018 | 12.65 | 12.83 | 12.63 | 12.70 | 2,103,710 | +0.02(+0.18%) |
Feb 28, 2018 | 12.75 | 12.84 | 12.66 | 12.68 | 4,225,488 | -0.07(-0.58%) |
Feb 27, 2018 | 13.06 | 13.10 | 12.73 | 12.75 | 2,911,445 | -0.33(-2.51%) |
Feb 26, 2018 | 13.26 | 13.26 | 13.02 | 13.08 | 2,519,571 | -0.19(-1.41%) |
Feb 23, 2018 | 13.34 | 13.36 | 13.20 | 13.27 | 1,892,759 | -0.10(-0.78%) |
Feb 22, 2018 | 13.32 | 13.37 | 1,468,288 | -0.04(-0.28%) | ||
Feb 21, 2018 | 13.44 | 13.59 | 13.41 | 13.41 | 1,819,469 | -0.14(-1.05%) |
Feb 20, 2018 | 13.69 | 13.74 | 13.54 | 13.55 | 1,697,922 | -0.16(-1.14%) |
Feb 16, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 13.63 | 13.77 | 13.51 | 13.66 | 1,544,769 | +0.07(+0.49%) |
Feb 14, 2018 | 13.46 | 13.60 | 13.40 | 13.60 | 1,566,983 | +0.04(+0.33%) |
Feb 13, 2018 | 13.42 | 13.60 | 13.33 | 13.55 | 1,728,832 | +0.10(+0.72%) |
Feb 12, 2018 | 13.51 | 13.51 | 13.10 | 13.45 | 2,588,839 | +0.01(+0.11%) |
Feb 09, 2018 | 13.28 | 13.51 | 13.05 | 13.44 | 2,362,938 | +0.24(+1.81%) |
Feb 08, 2018 | 13.57 | 13.57 | 13.20 | 13.20 | 2,609,222 | -0.31(-2.32%) |
Feb 07, 2018 | 13.66 | 13.76 | 13.51 | 13.51 | 2,214,092 | -0.16(-1.20%) |
Feb 06, 2018 | 13.43 | 13.71 | 13.18 | 13.68 | 3,433,045 | -0.01(-0.11%) |
Feb 05, 2018 | 13.96 | 13.98 | 13.45 | 13.69 | 2,360,156 | -0.28(-2.03%) |
Feb 02, 2018 | 14.25 | 14.27 | 13.93 | 13.98 | 2,439,281 | -0.31(-2.14%) |