Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.09 | 13.20 | 12.90 | 12.90 | 272,183 | -0.19(-1.48%) |
Apr 27, 2018 | 13.25 | 13.32 | 13.05 | 13.09 | 229,281 | -0.16(-1.17%) |
Apr 26, 2018 | 13.13 | 13.36 | 12.74 | 13.25 | 642,991 | +0.43(+3.33%) |
Apr 25, 2018 | 12.94 | 13.01 | 12.74 | 12.82 | 272,893 | -0.16(-1.20%) |
Apr 24, 2018 | 12.86 | 13.09 | 12.78 | 12.97 | 255,201 | +0.14(+1.06%) |
Apr 23, 2018 | 12.78 | 12.86 | 12.70 | 12.84 | 206,609 | +0.14(+1.07%) |
Apr 20, 2018 | 12.70 | 12.85 | 12.66 | 12.70 | 284,277 | -0.04(-0.31%) |
Apr 19, 2018 | 12.55 | 12.78 | 12.55 | 12.74 | 248,440 | +0.19(+1.55%) |
Apr 18, 2018 | 12.59 | 12.70 | 12.53 | 12.55 | 370,053 | -0.04(-0.31%) |
Apr 17, 2018 | 12.78 | 12.78 | 12.49 | 12.59 | 414,678 | -0.12(-0.92%) |
Apr 16, 2018 | 12.59 | 12.74 | 12.55 | 12.70 | 205,152 | +0.16(+1.24%) |
Apr 13, 2018 | 12.78 | 12.78 | 12.51 | 12.55 | 210,271 | -0.19(-1.52%) |
Apr 12, 2018 | 12.70 | 12.78 | 12.59 | 12.74 | 339,515 | +0.16(+1.23%) |
Apr 11, 2018 | 12.55 | 12.62 | 12.47 | 12.59 | 176,265 | +0.00(+0.00%) |
Apr 10, 2018 | 12.55 | 12.70 | 12.47 | 12.59 | 235,292 | +0.12(+0.94%) |
Apr 09, 2018 | 12.55 | 12.66 | 12.41 | 12.47 | 275,364 | -0.04(-0.31%) |
Apr 06, 2018 | 12.66 | 12.70 | 12.35 | 12.51 | 473,617 | -0.19(-1.53%) |
Apr 05, 2018 | 12.74 | 12.74 | 12.51 | 12.70 | 294,780 | +0.08(+0.62%) |
Apr 04, 2018 | 12.39 | 12.66 | 12.39 | 12.62 | 358,862 | +0.12(+0.93%) |
Apr 03, 2018 | 12.39 | 12.61 | 12.39 | 12.51 | 461,495 | +0.16(+1.26%) |
Apr 02, 2018 | 12.55 | 12.66 | 12.24 | 12.35 | 605,896 | -0.23(-1.85%) |
Mar 29, 2018 | 12.59 | 12.59 | 12.59 | 0 | -0.12(-0.92%) | |
Mar 28, 2018 | 12.59 | 12.78 | 12.55 | 12.70 | 388,666 | +0.16(+1.24%) |
Mar 27, 2018 | 12.78 | 12.78 | 12.51 | 12.55 | 578,242 | -0.16(-1.22%) |
Mar 26, 2018 | 12.47 | 12.78 | 12.43 | 12.70 | 360,617 | +0.31(+2.51%) |
Mar 23, 2018 | 12.82 | 12.90 | 12.35 | 12.39 | 462,930 | -0.39(-3.04%) |
Mar 22, 2018 | 13.05 | 13.13 | 12.78 | 12.78 | 349,032 | -0.39(-2.95%) |
Mar 21, 2018 | 13.09 | 13.25 | 12.97 | 13.17 | 216,439 | +0.08(+0.59%) |
Mar 20, 2018 | 13.21 | 13.29 | 13.05 | 13.09 | 225,700 | -0.16(-1.17%) |
Mar 19, 2018 | 13.21 | 13.29 | 13.04 | 13.25 | 229,194 | +0.00(+0.00%) |
Mar 16, 2018 | 13.17 | 13.36 | 13.09 | 13.25 | 1,029,369 | +0.12(+0.89%) |
Mar 15, 2018 | 13.05 | 13.17 | 12.94 | 13.13 | 409,887 | +0.08(+0.60%) |
Mar 14, 2018 | 13.17 | 13.21 | 13.01 | 13.05 | 299,509 | -0.08(-0.59%) |
Mar 13, 2018 | 13.25 | 13.25 | 13.09 | 13.13 | 257,964 | -0.08(-0.59%) |
Mar 12, 2018 | 13.21 | 13.25 | 13.05 | 13.21 | 412,790 | -0.04(-0.29%) |
Mar 09, 2018 | 12.97 | 13.25 | 12.78 | 13.25 | 433,745 | +0.47(+3.65%) |
Mar 08, 2018 | 13.01 | 13.01 | 12.70 | 12.78 | 374,009 | -0.12(-0.90%) |
Mar 07, 2018 | 12.74 | 12.97 | 12.74 | 12.90 | 1,355,145 | +0.08(+0.61%) |
Mar 06, 2018 | 12.82 | 12.90 | 12.55 | 12.82 | 590,493 | +0.00(+0.00%) |
Mar 05, 2018 | 12.59 | 12.90 | 12.49 | 12.82 | 396,748 | +0.17(+1.38%) |
Mar 02, 2018 | 12.28 | 12.66 | 12.24 | 12.64 | 345,611 | +0.33(+2.68%) |
Mar 01, 2018 | 12.31 | 12.47 | 12.28 | 12.31 | 366,306 | +0.00(+0.00%) |
Feb 28, 2018 | 12.74 | 12.78 | 12.31 | 12.31 | 455,279 | -0.35(-2.76%) |
Feb 27, 2018 | 12.78 | 13.01 | 12.66 | 12.66 | 507,155 | -0.04(-0.31%) |
Feb 26, 2018 | 12.74 | 12.74 | 12.43 | 12.70 | 313,601 | -0.04(-0.31%) |
Feb 23, 2018 | 12.62 | 12.74 | 12.59 | 12.74 | 218,793 | +0.16(+1.23%) |
Feb 22, 2018 | 12.90 | 12.90 | 12.55 | 12.59 | 353,124 | -0.27(-2.11%) |
Feb 21, 2018 | 12.66 | 12.97 | 12.62 | 12.86 | 324,926 | +0.16(+1.22%) |
Feb 20, 2018 | 12.82 | 13.05 | 12.62 | 12.70 | 391,602 | -0.12(-0.91%) |
Feb 16, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.16(+1.23%) | |
Feb 15, 2018 | 12.86 | 12.86 | 12.64 | 12.66 | 363,800 | -0.05(-0.37%) |
Feb 14, 2018 | 12.40 | 12.75 | 12.40 | 12.71 | 418,853 | +0.19(+1.54%) |
Feb 13, 2018 | 12.40 | 12.59 | 12.40 | 12.52 | 305,603 | +0.00(+0.00%) |
Feb 12, 2018 | 12.52 | 12.63 | 12.36 | 12.52 | 484,613 | +0.00(+0.00%) |
Feb 09, 2018 | 12.29 | 12.65 | 12.21 | 12.52 | 466,313 | +0.31(+2.53%) |
Feb 08, 2018 | 12.56 | 12.56 | 12.21 | 12.21 | 499,375 | -0.35(-2.77%) |
Feb 07, 2018 | 12.44 | 12.56 | 12.44 | 12.56 | 704,475 | +0.08(+0.62%) |
Feb 06, 2018 | 12.21 | 12.63 | 12.10 | 12.48 | 633,078 | -0.15(-1.22%) |
Feb 05, 2018 | 12.86 | 13.14 | 12.52 | 12.63 | 462,754 | -0.35(-2.68%) |
Feb 02, 2018 | 12.98 | 13.17 | 12.83 | 12.98 | 548,972 | +0.00(+0.00%) |