Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.81 | 12.85 | 12.70 | 12.70 | 3,269,085 | -0.10(-0.79%) |
Apr 27, 2018 | 12.76 | 12.88 | 12.76 | 12.80 | 2,076,728 | +0.01(+0.10%) |
Apr 26, 2018 | 12.74 | 12.82 | 12.73 | 12.79 | 1,979,034 | +0.04(+0.32%) |
Apr 25, 2018 | 12.81 | 12.82 | 12.66 | 12.75 | 3,023,640 | -0.07(-0.58%) |
Apr 24, 2018 | 12.72 | 13.00 | 12.72 | 12.82 | 3,725,633 | +0.12(+0.95%) |
Apr 23, 2018 | 12.64 | 12.82 | 12.62 | 12.70 | 2,585,659 | +0.03(+0.27%) |
Apr 20, 2018 | 12.63 | 12.75 | 12.60 | 12.67 | 2,905,218 | +0.03(+0.27%) |
Apr 19, 2018 | 12.66 | 12.75 | 12.61 | 12.64 | 3,030,335 | +0.03(+0.21%) |
Apr 18, 2018 | 12.61 | 12.78 | 12.59 | 12.61 | 4,103,430 | +0.05(+0.37%) |
Apr 17, 2018 | 12.61 | 12.65 | 12.50 | 12.56 | 2,504,498 | -0.01(-0.05%) |
Apr 16, 2018 | 12.46 | 12.66 | 12.43 | 12.57 | 3,306,435 | +0.18(+1.47%) |
Apr 13, 2018 | 12.55 | 12.56 | 12.37 | 12.39 | 1,921,680 | -0.09(-0.70%) |
Apr 12, 2018 | 12.55 | 12.59 | 12.39 | 12.47 | 3,685,166 | +0.08(+0.65%) |
Apr 11, 2018 | 12.39 | 12.46 | 12.34 | 12.39 | 2,646,667 | -0.05(-0.43%) |
Apr 10, 2018 | 12.45 | 12.58 | 12.41 | 12.45 | 3,992,401 | +0.15(+1.26%) |
Apr 09, 2018 | 12.33 | 12.39 | 12.25 | 12.29 | 3,684,805 | +0.03(+0.27%) |
Apr 06, 2018 | 12.43 | 12.53 | 12.21 | 12.26 | 3,487,292 | -0.27(-2.15%) |
Apr 05, 2018 | 12.50 | 12.58 | 12.45 | 12.53 | 3,863,769 | +0.08(+0.65%) |
Apr 04, 2018 | 12.30 | 12.50 | 12.20 | 12.45 | 4,336,635 | +0.01(+0.11%) |
Apr 03, 2018 | 12.45 | 12.53 | 12.37 | 12.43 | 4,492,432 | +0.06(+0.49%) |
Apr 02, 2018 | 12.49 | 12.55 | 12.28 | 12.37 | 4,297,429 | -0.13(-1.08%) |
Mar 29, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.18(+1.47%) | |
Mar 28, 2018 | 12.38 | 12.50 | 12.26 | 12.33 | 4,095,105 | -0.03(-0.22%) |
Mar 27, 2018 | 12.58 | 12.59 | 12.31 | 12.35 | 5,418,094 | -0.22(-1.77%) |
Mar 26, 2018 | 12.59 | 12.63 | 12.44 | 12.57 | 3,762,561 | +0.07(+0.59%) |
Mar 23, 2018 | 12.68 | 12.74 | 12.46 | 12.50 | 5,402,937 | -0.10(-0.80%) |
Mar 22, 2018 | 12.72 | 12.82 | 12.55 | 12.60 | 5,230,532 | -0.26(-2.04%) |
Mar 21, 2018 | 12.76 | 13.00 | 12.74 | 12.86 | 4,836,280 | +0.13(+1.00%) |
Mar 20, 2018 | 12.55 | 12.75 | 12.54 | 12.74 | 4,618,772 | +0.25(+1.99%) |
Mar 19, 2018 | 12.62 | 12.40 | 12.49 | 3,882,591 | -0.08(-0.64%) | |
Mar 16, 2018 | 12.60 | 12.72 | 12.56 | 12.57 | 3,571,862 | +0.00(+0.00%) |
Mar 15, 2018 | 12.58 | 12.68 | 12.46 | 12.57 | 2,971,565 | +0.01(+0.05%) |
Mar 14, 2018 | 12.61 | 12.68 | 12.49 | 12.56 | 3,134,806 | +0.03(+0.27%) |
Mar 13, 2018 | 12.68 | 12.70 | 12.51 | 12.53 | 2,851,150 | -0.12(-0.96%) |
Mar 12, 2018 | 12.71 | 12.71 | 12.57 | 12.65 | 2,937,413 | -0.06(-0.48%) |
Mar 09, 2018 | 12.62 | 12.76 | 12.54 | 12.71 | 4,381,951 | +0.20(+1.62%) |
Mar 08, 2018 | 12.58 | 12.65 | 12.43 | 12.51 | 4,051,377 | -0.07(-0.54%) |
Mar 07, 2018 | 12.68 | 12.49 | 12.57 | 4,736,055 | -0.07(-0.53%) | |
Mar 06, 2018 | 12.66 | 12.69 | 12.54 | 12.64 | 3,614,955 | +0.08(+0.64%) |
Mar 05, 2018 | 12.35 | 12.59 | 12.28 | 12.56 | 3,194,481 | +0.06(+0.48%) |
Mar 02, 2018 | 12.59 | 12.64 | 12.44 | 12.50 | 4,937,503 | -0.19(-1.49%) |
Mar 01, 2018 | 12.78 | 12.82 | 12.51 | 12.69 | 7,427,307 | -0.13(-1.00%) |
Feb 28, 2018 | 13.06 | 13.08 | 12.81 | 12.82 | 4,076,569 | -0.20(-1.55%) |
Feb 27, 2018 | 13.06 | 13.17 | 13.06 | 13.02 | 5,195,809 | -0.08(-0.62%) |
Feb 26, 2018 | 12.96 | 13.14 | 12.92 | 13.10 | 3,422,986 | +0.13(+1.04%) |
Feb 23, 2018 | 13.02 | 13.04 | 12.91 | 12.96 | 3,064,924 | -0.01(-0.05%) |
Feb 22, 2018 | 12.95 | 12.97 | 4,033,645 | -0.17(-1.28%) | ||
Feb 21, 2018 | 13.13 | 13.27 | 13.13 | 13.14 | 3,975,237 | +0.01(+0.05%) |
Feb 20, 2018 | 13.19 | 13.25 | 13.07 | 13.13 | 4,048,627 | -0.08(-0.61%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | -0.08(-0.60%) | |
Feb 15, 2018 | 13.33 | 13.38 | 13.21 | 13.29 | 3,763,271 | +0.05(+0.35%) |
Feb 14, 2018 | 12.99 | 13.30 | 12.93 | 13.25 | 4,502,165 | +0.20(+1.53%) |
Feb 13, 2018 | 13.08 | 13.17 | 12.99 | 13.05 | 4,058,325 | -0.07(-0.56%) |
Feb 12, 2018 | 13.33 | 13.41 | 13.07 | 13.12 | 7,618,297 | -0.14(-1.05%) |
Feb 09, 2018 | 13.29 | 13.41 | 12.96 | 13.26 | 9,464,997 | +0.04(+0.30%) |
Feb 08, 2018 | 13.39 | 13.48 | 13.15 | 13.22 | 7,807,803 | -0.09(-0.65%) |
Feb 07, 2018 | 13.37 | 13.52 | 13.29 | 13.31 | 6,260,184 | -0.05(-0.40%) |
Feb 06, 2018 | 12.98 | 13.46 | 12.68 | 13.36 | 10,853,596 | +0.13(+1.01%) |
Feb 05, 2018 | 13.37 | 13.57 | 13.12 | 13.23 | 6,235,225 | -0.31(-2.26%) |
Feb 02, 2018 | 13.91 | 13.95 | 13.42 | 13.53 | 6,050,531 | -0.51(-3.65%) |