Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.23 | 13.31 | 13.21 | 13.29 | 307,387 | -0.09(-0.67%) |
Apr 27, 2018 | 13.35 | 13.40 | 13.35 | 13.38 | 299,658 | +0.03(+0.22%) |
Apr 26, 2018 | 13.38 | 13.40 | 13.31 | 13.35 | 203,665 | -0.03(-0.22%) |
Apr 25, 2018 | 13.35 | 13.39 | 13.33 | 13.38 | 179,727 | -0.09(-0.67%) |
Apr 24, 2018 | 13.38 | 13.51 | 13.38 | 13.47 | 404,592 | +0.06(+0.45%) |
Apr 23, 2018 | 13.45 | 13.48 | 13.39 | 13.41 | 263,033 | -0.23(-1.69%) |
Apr 20, 2018 | 13.62 | 13.68 | 13.59 | 13.64 | 1,157,954 | -0.08(-0.58%) |
Apr 19, 2018 | 13.75 | 13.78 | 13.66 | 13.72 | 368,647 | -0.03(-0.22%) |
Apr 18, 2018 | 13.71 | 13.76 | 13.68 | 13.75 | 1,784,736 | +0.17(+1.25%) |
Apr 17, 2018 | 13.50 | 13.58 | 13.49 | 13.58 | 647,625 | +0.05(+0.37%) |
Apr 16, 2018 | 13.54 | 13.59 | 13.50 | 13.53 | 794,293 | +0.00(+0.00%) |
Apr 13, 2018 | 13.48 | 13.54 | 13.48 | 13.53 | 332,898 | +0.11(+0.82%) |
Apr 12, 2018 | 13.45 | 13.46 | 13.39 | 13.42 | 434,644 | -0.13(-0.96%) |
Apr 11, 2018 | 13.50 | 13.69 | 13.50 | 13.55 | 879,577 | +0.09(+0.67%) |
Apr 10, 2018 | 13.45 | 13.49 | 13.39 | 13.46 | 354,887 | +0.05(+0.37%) |
Apr 09, 2018 | 13.34 | 13.43 | 13.33 | 13.41 | 344,825 | +0.08(+0.60%) |
Apr 06, 2018 | 13.37 | 13.40 | 13.30 | 13.33 | 585,907 | +0.04(+0.30%) |
Apr 05, 2018 | 13.18 | 13.31 | 13.14 | 13.29 | 550,680 | +0.03(+0.23%) |
Apr 04, 2018 | 13.38 | 13.40 | 13.26 | 13.26 | 517,153 | -0.05(-0.38%) |
Apr 03, 2018 | 13.36 | 13.39 | 13.31 | 13.31 | 416,384 | -0.16(-1.19%) |
Apr 02, 2018 | 13.36 | 13.48 | 13.32 | 13.47 | 489,065 | +0.25(+1.89%) |
Mar 29, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 13.33 | 13.34 | 13.20 | 13.20 | 488,818 | -0.24(-1.79%) |
Mar 27, 2018 | 13.49 | 13.52 | 13.34 | 13.44 | 2,081,990 | -0.13(-0.96%) |
Mar 26, 2018 | 13.49 | 13.60 | 13.42 | 13.57 | 1,100,652 | +0.15(+1.12%) |
Mar 23, 2018 | 13.46 | 13.49 | 13.38 | 13.42 | 1,133,026 | +0.17(+1.28%) |
Mar 22, 2018 | 13.25 | 13.39 | 13.22 | 13.25 | 535,604 | -0.10(-0.75%) |
Mar 21, 2018 | 13.24 | 13.38 | 13.19 | 13.35 | 1,079,750 | +0.25(+1.91%) |
Mar 20, 2018 | 13.17 | 13.18 | 13.09 | 13.10 | 417,785 | -0.13(-0.98%) |
Mar 19, 2018 | 13.15 | 13.25 | 13.15 | 13.23 | 990,506 | +0.08(+0.61%) |
Mar 16, 2018 | 13.17 | 13.18 | 13.12 | 13.15 | 496,192 | -0.05(-0.38%) |
Mar 15, 2018 | 13.25 | 13.25 | 13.13 | 13.20 | 477,993 | -0.10(-0.75%) |
Mar 14, 2018 | 13.25 | 13.32 | 13.25 | 13.30 | 392,898 | +0.01(+0.08%) |
Mar 13, 2018 | 13.30 | 13.32 | 13.22 | 13.29 | 638,528 | +0.01(+0.08%) |
Mar 12, 2018 | 13.18 | 13.29 | 13.16 | 13.28 | 622,853 | +0.01(+0.08%) |
Mar 09, 2018 | 13.19 | 13.33 | 13.15 | 13.27 | 346,938 | +0.03(+0.23%) |
Mar 08, 2018 | 13.28 | 13.30 | 13.21 | 13.24 | 1,432,763 | -0.04(-0.30%) |
Mar 07, 2018 | 13.26 | 13.28 | 341,340 | -0.10(-0.75%) | ||
Mar 06, 2018 | 13.38 | 13.48 | 13.35 | 13.38 | 492,995 | +0.15(+1.13%) |
Mar 05, 2018 | 13.19 | 13.24 | 13.14 | 13.23 | 359,592 | -0.01(-0.08%) |
Mar 02, 2018 | 13.22 | 13.28 | 13.16 | 13.24 | 699,921 | +0.11(+0.84%) |
Mar 01, 2018 | 13.05 | 13.17 | 12.99 | 13.13 | 926,540 | -0.02(-0.15%) |
Feb 28, 2018 | 13.09 | 13.17 | 13.09 | 13.15 | 396,308 | +0.04(+0.31%) |
Feb 27, 2018 | 13.27 | 13.27 | 13.08 | 13.11 | 449,904 | -0.15(-1.13%) |
Feb 26, 2018 | 13.34 | 13.36 | 13.26 | 13.26 | 897,357 | -0.02(-0.15%) |
Feb 23, 2018 | 13.31 | 13.31 | 13.28 | 13.28 | 140,340 | -0.05(-0.38%) |
Feb 22, 2018 | 13.27 | 13.35 | 13.25 | 13.33 | 281,480 | +0.09(+0.68%) |
Feb 21, 2018 | 13.31 | 13.42 | 13.20 | 13.24 | 435,446 | -0.06(-0.45%) |
Feb 20, 2018 | 13.44 | 13.48 | 13.25 | 13.30 | 539,581 | -0.21(-1.55%) |
Feb 16, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 13.45 | 13.58 | 13.44 | 13.55 | 1,221,689 | +0.11(+0.82%) |
Feb 14, 2018 | 13.15 | 13.58 | 13.15 | 13.44 | 4,507,977 | +0.32(+2.44%) |
Feb 13, 2018 | 13.12 | 13.16 | 13.10 | 13.12 | 2,867,164 | +0.01(+0.08%) |
Feb 12, 2018 | 13.10 | 13.19 | 13.05 | 13.11 | 2,312,500 | +0.07(+0.54%) |
Feb 09, 2018 | 13.03 | 13.09 | 12.97 | 13.04 | 2,068,279 | -0.05(-0.38%) |
Feb 08, 2018 | 13.12 | 13.16 | 13.06 | 13.09 | 1,817,714 | -0.01(-0.08%) |
Feb 07, 2018 | 13.14 | 13.20 | 13.06 | 13.10 | 1,322,632 | -0.10(-0.76%) |
Feb 06, 2018 | 13.31 | 13.33 | 13.17 | 13.20 | 671,724 | -0.14(-1.05%) |
Feb 05, 2018 | 13.38 | 13.41 | 13.32 | 13.34 | 614,476 | +0.04(+0.30%) |
Feb 02, 2018 | 13.46 | 13.48 | 13.23 | 13.30 | 858,280 | -0.30(-2.21%) |