Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.75 | 12.75 | 12.15 | 12.20 | 23,337 | -0.60(-4.69%) |
Apr 27, 2018 | 12.20 | 13.20 | 11.71 | 12.80 | 96,522 | -0.30(-2.29%) |
Apr 26, 2018 | 13.25 | 13.45 | 13.05 | 13.10 | 18,083 | -0.20(-1.50%) |
Apr 25, 2018 | 13.35 | 13.35 | 13.20 | 13.30 | 18,465 | -0.05(-0.37%) |
Apr 24, 2018 | 13.50 | 13.50 | 13.25 | 13.35 | 19,976 | -0.05(-0.37%) |
Apr 23, 2018 | 13.40 | 13.47 | 13.10 | 13.40 | 4,572 | +0.00(+0.00%) |
Apr 20, 2018 | 13.35 | 13.55 | 13.30 | 13.40 | 26,960 | -0.05(-0.37%) |
Apr 19, 2018 | 13.50 | 13.55 | 13.35 | 13.45 | 14,591 | +0.00(+0.00%) |
Apr 18, 2018 | 13.33 | 13.55 | 13.29 | 13.45 | 15,980 | +0.00(+0.00%) |
Apr 17, 2018 | 13.35 | 13.55 | 13.35 | 13.45 | 19,558 | +0.10(+0.75%) |
Apr 16, 2018 | 13.35 | 13.49 | 13.25 | 13.35 | 6,172 | +0.10(+0.75%) |
Apr 13, 2018 | 13.50 | 13.50 | 13.20 | 13.25 | 13,721 | -0.20(-1.49%) |
Apr 12, 2018 | 13.67 | 13.67 | 13.20 | 13.45 | 9,899 | -0.10(-0.74%) |
Apr 11, 2018 | 13.40 | 13.60 | 13.10 | 13.55 | 18,286 | +0.20(+1.50%) |
Apr 10, 2018 | 14.05 | 14.10 | 13.35 | 13.35 | 31,560 | -0.70(-4.98%) |
Apr 09, 2018 | 13.75 | 14.10 | 13.70 | 14.05 | 26,566 | +0.35(+2.55%) |
Apr 06, 2018 | 13.30 | 14.10 | 13.30 | 13.70 | 36,220 | +0.35(+2.62%) |
Apr 05, 2018 | 12.80 | 13.45 | 12.60 | 13.35 | 43,207 | +0.75(+5.95%) |
Apr 04, 2018 | 12.05 | 12.70 | 12.05 | 12.60 | 19,784 | +0.50(+4.13%) |
Apr 03, 2018 | 12.00 | 12.30 | 11.60 | 12.10 | 26,927 | +0.20(+1.68%) |
Apr 02, 2018 | 12.85 | 12.89 | 11.75 | 11.90 | 30,923 | -1.00(-7.75%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.05(-0.39%) | |
Mar 28, 2018 | 13.10 | 13.10 | 12.85 | 12.95 | 18,023 | -0.10(-0.77%) |
Mar 27, 2018 | 13.15 | 13.25 | 13.05 | 13.05 | 13,680 | -0.25(-1.88%) |
Mar 26, 2018 | 13.05 | 13.30 | 13.01 | 13.30 | 10,237 | +0.30(+2.31%) |
Mar 23, 2018 | 13.20 | 13.30 | 13.00 | 13.00 | 23,316 | -0.25(-1.89%) |
Mar 22, 2018 | 13.30 | 13.35 | 13.20 | 13.25 | 11,823 | -0.10(-0.75%) |
Mar 21, 2018 | 13.30 | 13.43 | 13.15 | 13.35 | 23,256 | +0.20(+1.52%) |
Mar 20, 2018 | 13.40 | 13.55 | 12.85 | 13.15 | 41,211 | -0.60(-4.36%) |
Mar 19, 2018 | 13.30 | 13.85 | 13.20 | 13.75 | 13,370 | +0.05(+0.36%) |
Mar 16, 2018 | 13.85 | 13.85 | 13.54 | 13.70 | 48,435 | -0.20(-1.44%) |
Mar 15, 2018 | 13.53 | 13.90 | 13.40 | 13.90 | 15,492 | +0.25(+1.83%) |
Mar 14, 2018 | 13.75 | 13.54 | 13.65 | 5,974 | -0.10(-0.73%) | |
Mar 13, 2018 | 13.85 | 14.00 | 13.70 | 13.75 | 10,969 | -0.10(-0.72%) |
Mar 12, 2018 | 13.20 | 13.85 | 13.15 | 13.85 | 18,849 | +0.65(+4.92%) |
Mar 09, 2018 | 13.60 | 13.95 | 13.05 | 13.20 | 52,370 | -0.35(-2.58%) |
Mar 08, 2018 | 13.50 | 13.70 | 13.05 | 13.55 | 15,418 | +0.00(+0.00%) |
Mar 07, 2018 | 13.15 | 13.80 | 13.15 | 13.55 | 19,718 | +0.35(+2.65%) |
Mar 06, 2018 | 14.45 | 14.45 | 13.10 | 13.20 | 41,755 | -1.15(-8.01%) |
Mar 05, 2018 | 14.65 | 13.75 | 14.35 | 44,749 | +0.60(+4.36%) | |
Mar 02, 2018 | 13.25 | 14.80 | 13.25 | 13.75 | 18,756 | +0.40(+3.00%) |
Mar 01, 2018 | 13.55 | 14.15 | 13.20 | 13.35 | 17,888 | -0.15(-1.11%) |
Feb 28, 2018 | 13.95 | 14.20 | 13.50 | 13.50 | 26,382 | -0.70(-4.93%) |
Feb 27, 2018 | 14.35 | 14.55 | 14.20 | 14.20 | 44,950 | -0.20(-1.39%) |
Feb 26, 2018 | 14.50 | 14.55 | 13.90 | 14.40 | 72,952 | -0.35(-2.37%) |
Feb 23, 2018 | 14.00 | 15.30 | 14.00 | 14.75 | 91,536 | +1.05(+7.66%) |
Feb 22, 2018 | 13.25 | 13.92 | 13.20 | 13.70 | 47,520 | +0.65(+4.98%) |
Feb 21, 2018 | 13.25 | 13.30 | 12.50 | 13.05 | 70,970 | +0.60(+4.82%) |
Feb 20, 2018 | 12.15 | 12.60 | 12.14 | 12.45 | 33,300 | +0.20(+1.63%) |
Feb 16, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.20(-1.61%) | |
Feb 15, 2018 | 12.55 | 12.55 | 12.25 | 12.45 | 13,716 | +0.15(+1.22%) |
Feb 14, 2018 | 12.00 | 12.35 | 12.00 | 12.30 | 36,240 | +0.25(+2.07%) |
Feb 13, 2018 | 12.00 | 12.25 | 11.93 | 12.05 | 32,782 | +0.00(+0.00%) |
Feb 12, 2018 | 12.10 | 12.25 | 11.95 | 12.05 | 50,450 | +0.00(+0.00%) |
Feb 09, 2018 | 12.25 | 12.30 | 12.05 | 12.05 | 54,998 | -0.15(-1.23%) |
Feb 08, 2018 | 12.45 | 12.70 | 12.20 | 12.20 | 30,680 | -0.25(-2.01%) |
Feb 07, 2018 | 12.45 | 12.64 | 12.25 | 12.45 | 20,252 | -0.10(-0.80%) |
Feb 06, 2018 | 12.30 | 12.65 | 12.25 | 12.55 | 31,824 | -0.05(-0.40%) |
Feb 05, 2018 | 12.75 | 12.75 | 12.75 | 12.60 | 25,823 | -0.15(-1.18%) |
Feb 02, 2018 | 12.85 | 12.85 | 12.70 | 12.75 | 22,816 | -0.25(-1.92%) |