Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.84 | 13.86 | 13.81 | 13.86 | 7,764 | +0.05(+0.34%) |
Apr 27, 2018 | 13.81 | 13.81 | 13.78 | 13.81 | 1,733 | +0.07(+0.51%) |
Apr 26, 2018 | 13.64 | 13.74 | 13.64 | 13.74 | 2,326 | +0.10(+0.77%) |
Apr 25, 2018 | 13.78 | 13.78 | 13.56 | 13.64 | 3,787 | -0.35(-2.48%) |
Apr 24, 2018 | 14.05 | 14.06 | 13.92 | 13.98 | 205,600 | +0.04(+0.29%) |
Apr 23, 2018 | 14.06 | 14.06 | 13.89 | 13.94 | 6,002 | -0.11(-0.81%) |
Apr 20, 2018 | 14.37 | 14.37 | 14.02 | 14.06 | 6,071 | -0.31(-2.19%) |
Apr 19, 2018 | 14.33 | 14.42 | 14.33 | 14.37 | 13,937 | -0.00(-0.03%) |
Apr 18, 2018 | 14.13 | 14.43 | 14.13 | 14.37 | 15,372 | +0.19(+1.35%) |
Apr 17, 2018 | 13.92 | 14.21 | 13.92 | 14.18 | 7,678 | +0.24(+1.72%) |
Apr 16, 2018 | 14.14 | 14.14 | 13.93 | 13.94 | 4,933 | -0.20(-1.42%) |
Apr 13, 2018 | 14.25 | 14.25 | 14.13 | 14.14 | 8,715 | -0.10(-0.74%) |
Apr 12, 2018 | 14.17 | 14.30 | 14.12 | 14.25 | 19,615 | +0.06(+0.42%) |
Apr 11, 2018 | 13.89 | 14.20 | 13.89 | 14.19 | 26,990 | +0.44(+3.17%) |
Apr 10, 2018 | 13.76 | 13.81 | 13.64 | 13.75 | 10,204 | +0.22(+1.63%) |
Apr 09, 2018 | 13.46 | 13.58 | 13.31 | 13.53 | 32,762 | +0.10(+0.75%) |
Apr 06, 2018 | 13.39 | 13.46 | 13.37 | 13.43 | 4,938 | +0.00(+0.03%) |
Apr 05, 2018 | 13.34 | 13.46 | 13.34 | 13.43 | 6,359 | +0.09(+0.66%) |
Apr 04, 2018 | 12.95 | 13.34 | 12.95 | 13.34 | 5,066 | +0.10(+0.73%) |
Apr 03, 2018 | 13.11 | 13.25 | 13.11 | 13.24 | 8,438 | +0.22(+1.68%) |
Apr 02, 2018 | 12.95 | 13.11 | 12.95 | 13.02 | 5,121 | -0.05(-0.40%) |
Mar 29, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.14(+1.08%) | |
Mar 28, 2018 | 12.88 | 12.96 | 12.88 | 12.94 | 15,007 | -0.03(-0.20%) |
Mar 27, 2018 | 13.06 | 13.11 | 12.89 | 12.96 | 12,187 | -0.10(-0.74%) |
Mar 26, 2018 | 12.93 | 13.10 | 12.83 | 13.06 | 8,454 | +0.24(+1.91%) |
Mar 23, 2018 | 12.82 | 12.90 | 12.81 | 12.81 | 25,550 | +0.13(+1.03%) |
Mar 22, 2018 | 12.77 | 12.88 | 12.68 | 12.68 | 2,795 | -0.22(-1.69%) |
Mar 21, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 1,091 | +0.10(+0.75%) |
Mar 20, 2018 | 12.85 | 12.88 | 12.76 | 12.81 | 12,366 | -0.03(-0.20%) |
Mar 19, 2018 | 12.81 | 12.92 | 12.75 | 12.83 | 19,416 | +0.02(+0.14%) |
Mar 16, 2018 | 12.79 | 13.03 | 12.75 | 12.81 | 6,861 | +0.00(+0.00%) |
Mar 15, 2018 | 12.76 | 12.81 | 12.76 | 12.81 | 4,578 | -0.01(-0.07%) |
Mar 14, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 253 | -0.02(-0.13%) |
Mar 13, 2018 | 12.85 | 12.98 | 12.83 | 12.84 | 4,128 | -0.06(-0.47%) |
Mar 12, 2018 | 12.95 | 12.99 | 12.86 | 12.90 | 9,022 | -0.04(-0.34%) |
Mar 09, 2018 | 13.03 | 13.03 | 12.95 | 12.95 | 3,314 | +0.18(+1.44%) |
Mar 08, 2018 | 12.76 | 12.85 | 12.74 | 12.76 | 4,849 | -0.06(-0.48%) |
Mar 07, 2018 | 12.81 | 12.82 | 2,150 | -0.16(-1.21%) | ||
Mar 06, 2018 | 12.58 | 13.00 | 12.58 | 12.98 | 4,455 | +0.19(+1.51%) |
Mar 05, 2018 | 12.79 | 12.98 | 12.56 | 12.79 | 12,011 | +0.10(+0.83%) |
Mar 02, 2018 | 12.76 | 12.76 | 12.51 | 12.68 | 11,296 | -0.08(-0.62%) |
Mar 01, 2018 | 12.91 | 12.91 | 12.76 | 12.76 | 14,610 | -0.26(-2.01%) |
Feb 28, 2018 | 12.97 | 13.10 | 12.97 | 13.02 | 5,243 | -0.22(-1.65%) |
Feb 27, 2018 | 13.43 | 13.43 | 13.24 | 13.24 | 3,818 | -0.23(-1.69%) |
Feb 26, 2018 | 13.46 | 13.57 | 13.34 | 13.47 | 9,127 | +0.05(+0.40%) |
Feb 23, 2018 | 13.47 | 13.47 | 13.42 | 13.42 | 2,101 | +0.09(+0.69%) |
Feb 22, 2018 | 13.37 | 13.50 | 13.30 | 13.32 | 2,206 | +0.13(+0.95%) |
Feb 21, 2018 | 13.29 | 13.29 | 13.16 | 13.20 | 6,724 | -0.09(-0.71%) |
Feb 20, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 20,800 | -0.04(-0.28%) |
Feb 16, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.30 | 13.36 | 13.21 | 13.33 | 5,802 | +0.24(+1.87%) |
Feb 14, 2018 | 12.74 | 13.26 | 12.69 | 13.09 | 10,972 | +0.16(+1.22%) |
Feb 13, 2018 | 13.21 | 13.21 | 12.90 | 12.93 | 1,462 | -0.12(-0.94%) |
Feb 12, 2018 | 12.76 | 13.08 | 12.76 | 13.05 | 8,559 | +0.21(+1.63%) |
Feb 09, 2018 | 13.15 | 13.16 | 12.67 | 12.84 | 35,804 | -0.08(-0.61%) |
Feb 08, 2018 | 13.48 | 13.49 | 12.89 | 12.92 | 76,172 | -0.37(-2.76%) |
Feb 07, 2018 | 13.51 | 13.29 | 13.29 | 9,091 | -0.14(-1.04%) | |
Feb 06, 2018 | 13.24 | 13.44 | 13.24 | 13.43 | 7,777 | -0.00(-0.00%) |
Feb 05, 2018 | 13.52 | 13.63 | 13.13 | 13.43 | 42,318 | -0.21(-1.53%) |
Feb 02, 2018 | 13.95 | 14.01 | 13.52 | 13.64 | 137,474 | -0.51(-3.58%) |