Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.20 | 12.49 | 11.80 | 11.80 | 9,554 | -0.50(-4.07%) |
Apr 27, 2018 | 12.20 | 12.30 | 11.80 | 12.30 | 8,411 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 12.30 | 11.60 | 12.30 | 33,016 | +0.70(+6.03%) |
Apr 25, 2018 | 12.40 | 12.55 | 10.50 | 11.60 | 74,424 | -0.89(-7.15%) |
Apr 24, 2018 | 12.70 | 12.90 | 12.30 | 12.49 | 19,296 | -0.11(-0.85%) |
Apr 23, 2018 | 13.30 | 13.30 | 12.50 | 12.60 | 27,333 | -0.60(-4.55%) |
Apr 20, 2018 | 13.00 | 13.45 | 12.80 | 13.20 | 20,043 | +0.40(+3.12%) |
Apr 19, 2018 | 12.50 | 13.10 | 12.50 | 12.80 | 25,253 | +0.30(+2.40%) |
Apr 18, 2018 | 13.00 | 13.00 | 12.50 | 12.50 | 37,953 | -0.30(-2.34%) |
Apr 17, 2018 | 12.70 | 13.10 | 12.60 | 12.80 | 41,812 | +0.10(+0.80%) |
Apr 16, 2018 | 12.80 | 13.10 | 12.60 | 12.70 | 24,007 | -0.10(-0.79%) |
Apr 13, 2018 | 13.00 | 13.39 | 12.70 | 12.80 | 29,280 | -0.20(-1.54%) |
Apr 12, 2018 | 13.00 | 13.10 | 12.80 | 13.00 | 15,544 | +0.20(+1.56%) |
Apr 11, 2018 | 12.80 | 13.10 | 12.75 | 12.80 | 29,032 | +0.10(+0.79%) |
Apr 10, 2018 | 13.00 | 13.80 | 12.60 | 12.70 | 71,113 | +0.20(+1.60%) |
Apr 09, 2018 | 13.00 | 13.30 | 12.20 | 12.50 | 26,408 | -0.30(-2.34%) |
Apr 06, 2018 | 13.40 | 13.60 | 12.60 | 12.80 | 25,876 | -0.50(-3.76%) |
Apr 05, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 27,482 | -0.20(-1.48%) |
Apr 04, 2018 | 13.50 | 13.70 | 12.93 | 13.50 | 11,650 | +0.20(+1.50%) |
Apr 03, 2018 | 13.30 | 13.50 | 13.00 | 13.30 | 17,385 | +0.10(+0.76%) |
Apr 02, 2018 | 13.50 | 13.50 | 12.70 | 13.20 | 37,573 | -0.20(-1.49%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.60 | 13.60 | 12.90 | 13.40 | 42,343 | -0.10(-0.74%) |
Mar 27, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 67,560 | -0.70(-4.93%) |
Mar 26, 2018 | 14.40 | 14.40 | 13.10 | 14.20 | 103,822 | +0.20(+1.43%) |
Mar 23, 2018 | 15.20 | 15.50 | 14.00 | 14.00 | 83,149 | -1.50(-9.68%) |
Mar 22, 2018 | 15.20 | 15.90 | 15.00 | 15.50 | 71,927 | +0.10(+0.65%) |
Mar 21, 2018 | 15.10 | 15.60 | 15.00 | 15.40 | 56,771 | +0.20(+1.32%) |
Mar 20, 2018 | 15.20 | 15.30 | 14.95 | 15.20 | 60,564 | +0.10(+0.66%) |
Mar 19, 2018 | 15.10 | 15.50 | 14.90 | 15.10 | 86,835 | +0.00(+0.00%) |
Mar 16, 2018 | 15.00 | 15.10 | 14.70 | 15.10 | 45,131 | +0.20(+1.34%) |
Mar 15, 2018 | 14.90 | 15.10 | 14.70 | 14.90 | 52,348 | -0.10(-0.67%) |
Mar 14, 2018 | 14.60 | 15.00 | 14.50 | 15.00 | 66,936 | +0.40(+2.74%) |
Mar 13, 2018 | 14.80 | 15.00 | 14.20 | 14.60 | 71,716 | +0.00(+0.00%) |
Mar 12, 2018 | 14.40 | 14.85 | 14.30 | 14.60 | 74,880 | +0.30(+2.10%) |
Mar 09, 2018 | 13.90 | 14.50 | 13.50 | 14.30 | 120,119 | +0.40(+2.88%) |
Mar 08, 2018 | 13.90 | 14.00 | 13.60 | 13.90 | 57,692 | +0.20(+1.46%) |
Mar 07, 2018 | 13.60 | 13.70 | 87,039 | -0.65(-4.53%) | ||
Mar 06, 2018 | 14.40 | 14.70 | 13.50 | 14.35 | 426,341 | -2.55(-15.09%) |
Mar 05, 2018 | 16.30 | 17.00 | 16.30 | 16.90 | 22,919 | +0.40(+2.42%) |
Mar 02, 2018 | 16.50 | 16.90 | 16.10 | 16.50 | 18,565 | -0.10(-0.60%) |
Mar 01, 2018 | 16.50 | 17.00 | 16.21 | 16.60 | 7,126 | +0.20(+1.22%) |
Feb 28, 2018 | 16.90 | 17.00 | 16.10 | 16.40 | 16,197 | -0.60(-3.53%) |
Feb 27, 2018 | 17.20 | 17.70 | 16.50 | 17.00 | 14,270 | -0.20(-1.16%) |
Feb 26, 2018 | 17.00 | 17.80 | 16.80 | 17.20 | 10,537 | +0.20(+1.18%) |
Feb 23, 2018 | 17.10 | 17.20 | 16.80 | 17.00 | 4,955 | -0.10(-0.58%) |
Feb 22, 2018 | 17.70 | 18.19 | 16.90 | 17.10 | 12,167 | -0.50(-2.84%) |
Feb 21, 2018 | 17.90 | 18.20 | 17.50 | 17.60 | 8,803 | -0.30(-1.68%) |
Feb 20, 2018 | 17.30 | 18.20 | 17.10 | 17.90 | 6,138 | +0.60(+3.47%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.40(-2.26%) | |
Feb 15, 2018 | 18.00 | 18.50 | 17.01 | 17.70 | 11,481 | +0.00(+0.00%) |
Feb 14, 2018 | 18.20 | 18.43 | 17.60 | 17.70 | 10,551 | -0.10(-0.56%) |
Feb 13, 2018 | 17.10 | 17.80 | 16.90 | 17.80 | 6,907 | +0.60(+3.49%) |
Feb 12, 2018 | 17.00 | 17.60 | 16.78 | 17.20 | 5,114 | +0.30(+1.78%) |
Feb 09, 2018 | 16.60 | 17.50 | 16.00 | 16.90 | 21,004 | +0.20(+1.20%) |
Feb 08, 2018 | 17.10 | 17.50 | 16.50 | 16.70 | 8,479 | -0.30(-1.76%) |
Feb 07, 2018 | 16.90 | 17.30 | 16.90 | 17.00 | 11,832 | +0.20(+1.19%) |
Feb 06, 2018 | 16.70 | 17.20 | 16.00 | 16.80 | 21,038 | +0.00(+0.00%) |
Feb 05, 2018 | 17.50 | 17.60 | 16.80 | 16.80 | 29,906 | -0.90(-5.08%) |
Feb 02, 2018 | 18.20 | 18.20 | 17.50 | 17.70 | 15,461 | -0.50(-2.75%) |