Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.39 | 13.44 | 13.21 | 13.21 | 196,731 | +0.12(+0.94%) |
Apr 27, 2018 | 13.06 | 13.09 | 12.99 | 13.09 | 249,272 | +0.25(+1.98%) |
Apr 26, 2018 | 12.81 | 12.88 | 12.81 | 12.84 | 206,919 | +0.10(+0.81%) |
Apr 25, 2018 | 12.73 | 12.74 | 12.68 | 12.73 | 251,094 | -0.14(-1.10%) |
Apr 24, 2018 | 12.97 | 12.97 | 12.81 | 12.87 | 261,198 | -0.02(-0.15%) |
Apr 23, 2018 | 12.93 | 12.96 | 12.85 | 12.89 | 297,321 | +0.35(+2.78%) |
Apr 20, 2018 | 12.51 | 12.58 | 12.50 | 12.54 | 296,766 | +0.03(+0.23%) |
Apr 19, 2018 | 12.59 | 12.59 | 12.47 | 12.51 | 278,100 | +0.09(+0.76%) |
Apr 18, 2018 | 12.40 | 12.44 | 12.30 | 12.42 | 345,406 | +0.16(+1.30%) |
Apr 17, 2018 | 12.25 | 12.30 | 12.23 | 12.26 | 219,994 | -0.13(-1.06%) |
Apr 16, 2018 | 12.32 | 12.41 | 12.23 | 12.39 | 463,682 | +0.08(+0.61%) |
Apr 13, 2018 | 12.44 | 12.45 | 12.30 | 12.32 | 165,451 | -0.11(-0.91%) |
Apr 12, 2018 | 12.38 | 12.48 | 12.36 | 12.43 | 320,058 | +0.20(+1.62%) |
Apr 11, 2018 | 12.18 | 12.33 | 12.09 | 12.23 | 666,018 | -0.08(-0.61%) |
Apr 10, 2018 | 12.24 | 12.33 | 12.20 | 12.31 | 308,898 | +0.14(+1.16%) |
Apr 09, 2018 | 12.20 | 12.30 | 12.15 | 12.17 | 281,071 | +0.20(+1.65%) |
Apr 06, 2018 | 12.04 | 12.15 | 11.94 | 11.97 | 235,686 | +0.06(+0.47%) |
Apr 05, 2018 | 12.02 | 12.10 | 11.90 | 11.91 | 502,834 | -0.05(-0.39%) |
Apr 04, 2018 | 11.71 | 11.99 | 11.71 | 11.96 | 568,322 | -0.14(-1.17%) |
Apr 03, 2018 | 12.05 | 12.13 | 12.03 | 12.10 | 502,241 | +0.18(+1.50%) |
Apr 02, 2018 | 12.03 | 12.08 | 11.90 | 11.92 | 843,121 | -0.16(-1.32%) |
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.27(+2.31%) | |
Mar 28, 2018 | 11.71 | 11.86 | 11.69 | 11.81 | 620,044 | +0.03(+0.24%) |
Mar 27, 2018 | 11.84 | 12.03 | 11.74 | 11.78 | 738,580 | +0.40(+3.47%) |
Mar 26, 2018 | 11.26 | 11.40 | 11.18 | 11.38 | 334,318 | +0.20(+1.77%) |
Mar 23, 2018 | 11.29 | 11.35 | 11.19 | 11.19 | 369,820 | -0.36(-3.10%) |
Mar 22, 2018 | 11.53 | 11.62 | 11.48 | 11.54 | 488,740 | -0.22(-1.84%) |
Mar 21, 2018 | 11.68 | 11.80 | 11.66 | 11.76 | 349,761 | -0.05(-0.40%) |
Mar 20, 2018 | 11.78 | 11.83 | 11.73 | 11.81 | 261,794 | +0.11(+0.97%) |
Mar 19, 2018 | 11.69 | 11.76 | 11.63 | 11.70 | 318,637 | +0.03(+0.24%) |
Mar 16, 2018 | 11.61 | 11.71 | 11.59 | 11.67 | 324,157 | +0.18(+1.56%) |
Mar 15, 2018 | 11.53 | 11.62 | 11.42 | 11.49 | 293,454 | +0.00(+0.00%) |
Mar 14, 2018 | 11.63 | 11.63 | 11.46 | 11.49 | 124,990 | +0.07(+0.58%) |
Mar 13, 2018 | 11.68 | 11.68 | 11.38 | 11.42 | 279,057 | -0.28(-2.41%) |
Mar 12, 2018 | 11.78 | 11.79 | 11.69 | 11.71 | 158,849 | -0.11(-0.96%) |
Mar 09, 2018 | 11.81 | 11.86 | 11.77 | 11.82 | 317,548 | +0.12(+1.05%) |
Mar 08, 2018 | 11.60 | 11.72 | 11.60 | 11.70 | 339,019 | +0.24(+2.05%) |
Mar 07, 2018 | 11.53 | 11.39 | 11.46 | 397,535 | -0.13(-1.14%) | |
Mar 06, 2018 | 11.58 | 11.62 | 11.53 | 11.59 | 463,261 | +0.16(+1.40%) |
Mar 05, 2018 | 11.24 | 11.50 | 11.24 | 11.43 | 480,879 | -0.47(-3.96%) |
Mar 02, 2018 | 11.77 | 11.92 | 11.73 | 11.90 | 187,613 | -0.05(-0.39%) |
Mar 01, 2018 | 12.06 | 12.10 | 11.90 | 11.95 | 253,965 | -0.07(-0.55%) |
Feb 28, 2018 | 12.20 | 12.21 | 12.01 | 12.02 | 183,934 | -0.05(-0.39%) |
Feb 27, 2018 | 12.21 | 12.27 | 12.06 | 12.06 | 195,495 | -0.21(-1.69%) |
Feb 26, 2018 | 12.26 | 12.29 | 12.15 | 12.27 | 249,550 | -0.14(-1.14%) |
Feb 23, 2018 | 12.40 | 12.41 | 12.33 | 12.41 | 174,846 | +0.19(+1.54%) |
Feb 22, 2018 | 12.19 | 12.22 | 140,260 | -0.09(-0.76%) | ||
Feb 21, 2018 | 12.38 | 12.43 | 12.30 | 12.32 | 301,205 | +0.09(+0.77%) |
Feb 20, 2018 | 12.19 | 12.27 | 12.19 | 12.22 | 117,670 | -0.15(-1.22%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 12.31 | 12.43 | 12.31 | 12.38 | 199,446 | +0.13(+1.08%) |
Feb 14, 2018 | 12.05 | 12.28 | 12.04 | 12.25 | 235,071 | +0.24(+1.96%) |
Feb 13, 2018 | 11.97 | 12.08 | 11.91 | 12.02 | 581,301 | -0.15(-1.24%) |
Feb 12, 2018 | 12.08 | 12.23 | 12.05 | 12.17 | 507,201 | -0.11(-0.92%) |
Feb 09, 2018 | 12.37 | 12.39 | 11.94 | 12.28 | 979,030 | -0.32(-2.54%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.60 | 12.60 | 598,063 | -0.36(-2.76%) |
Feb 07, 2018 | 13.29 | 13.30 | 12.96 | 12.96 | 979,535 | -0.91(-6.59%) |
Feb 06, 2018 | 13.48 | 13.91 | 13.47 | 13.87 | 1,343,531 | -0.15(-1.07%) |
Feb 05, 2018 | 14.14 | 14.28 | 13.81 | 14.02 | 539,312 | +0.08(+0.54%) |
Feb 02, 2018 | 13.94 | 14.01 | 13.78 | 13.95 | 947,930 | -0.11(-0.80%) |