Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.12 | 13.18 | 13.12 | 13.18 | 15,620 | -0.02(-0.13%) |
Apr 27, 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 1,130 | +0.04(+0.30%) |
Apr 26, 2018 | 13.20 | 13.20 | 13.16 | 13.16 | 13,800 | -0.05(-0.37%) |
Apr 25, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 4,750 | -0.09(-0.68%) |
Apr 24, 2018 | 13.27 | 13.30 | 13.27 | 13.30 | 9,060 | +0.07(+0.57%) |
Apr 23, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 2,810 | -0.13(-0.99%) |
Apr 20, 2018 | 13.36 | 13.36 | 13.36 | 13.36 | 2,010 | -0.08(-0.63%) |
Apr 19, 2018 | 13.47 | 13.47 | 13.40 | 13.44 | 13,560 | -0.05(-0.39%) |
Apr 18, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 2,010 | +0.04(+0.31%) |
Apr 17, 2018 | 13.44 | 13.45 | 13.44 | 13.45 | 9,440 | -0.00(-0.02%) |
Apr 16, 2018 | 13.46 | 13.46 | 13.46 | 13.46 | 3,060 | +0.10(+0.74%) |
Apr 12, 2018 | 13.36 | 13.36 | 13.36 | 40 | -0.14(-1.02%) | |
Apr 11, 2018 | 13.55 | 13.56 | 13.49 | 13.49 | 27,850 | +0.10(+0.74%) |
Apr 10, 2018 | 13.39 | 13.39 | 13.36 | 13.39 | 15,100 | +0.04(+0.32%) |
Apr 09, 2018 | 13.32 | 13.35 | 13.32 | 13.35 | 9,550 | +0.03(+0.26%) |
Apr 06, 2018 | 13.32 | 13.32 | 13.32 | 13.32 | 2,840 | +0.08(+0.57%) |
Apr 05, 2018 | 13.22 | 13.24 | 13.22 | 13.24 | 8,670 | -0.07(-0.53%) |
Apr 04, 2018 | 13.41 | 13.41 | 13.31 | 13.31 | 36,410 | -0.01(-0.11%) |
Apr 03, 2018 | 13.33 | 13.33 | 13.29 | 13.33 | 6,560 | -0.07(-0.54%) |
Apr 02, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 2,150 | +0.17(+1.29%) |
Mar 29, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.03%) | |
Mar 28, 2018 | 13.24 | 13.24 | 13.22 | 13.22 | 69,920 | -0.20(-1.48%) |
Mar 27, 2018 | 13.44 | 13.44 | 13.42 | 13.42 | 7,540 | -0.11(-0.83%) |
Mar 26, 2018 | 13.51 | 13.54 | 13.51 | 13.54 | 14,580 | +0.07(+0.53%) |
Mar 23, 2018 | 13.46 | 13.46 | 13.46 | 13.46 | 2,310 | +0.22(+1.65%) |
Mar 21, 2018 | 13.25 | 13.25 | 13.25 | 870 | +0.14(+1.04%) | |
Mar 20, 2018 | 13.11 | 13.11 | 13.11 | 13.11 | 1,650 | -0.05(-0.37%) |
Mar 19, 2018 | 13.17 | 13.17 | 13.16 | 13.16 | 4,780 | +0.06(+0.43%) |
Mar 16, 2018 | 13.12 | 13.12 | 13.10 | 13.10 | 17,130 | -0.12(-0.89%) |
Mar 14, 2018 | 13.22 | 13.22 | 13.22 | 160 | -0.02(-0.17%) | |
Mar 13, 2018 | 13.24 | 13.24 | 13.24 | 13.24 | 3,000 | +0.02(+0.14%) |
Mar 12, 2018 | 13.16 | 13.23 | 13.16 | 13.22 | 18,800 | +0.03(+0.23%) |
Mar 08, 2018 | 13.19 | 13.19 | 13.19 | 5,650 | -0.05(-0.35%) | |
Mar 07, 2018 | 13.24 | 13.24 | 13.24 | 13.24 | 3,420 | -0.08(-0.62%) |
Mar 06, 2018 | 13.33 | 13.33 | 13.32 | 13.32 | 2,000 | +0.15(+1.12%) |
Mar 01, 2018 | 13.18 | 13.18 | 13.18 | 850 | +0.01(+0.07%) | |
Feb 28, 2018 | 13.17 | 13.17 | 13.17 | 13.17 | 5,320 | -0.00(-0.03%) |
Feb 27, 2018 | 13.22 | 13.22 | 13.16 | 13.17 | 4,110 | -0.16(-1.21%) |
Feb 26, 2018 | 13.33 | 13.33 | 13.33 | 13.33 | 3,080 | +0.05(+0.39%) |
Feb 23, 2018 | 13.27 | 13.28 | 13.27 | 13.28 | 3,050 | -0.03(-0.20%) |
Feb 22, 2018 | 13.30 | 13.30 | 13.30 | 13.30 | 3,690 | +0.08(+0.62%) |
Feb 21, 2018 | 13.29 | 13.29 | 13.22 | 13.22 | 11,380 | -0.08(-0.60%) |
Feb 20, 2018 | 13.41 | 13.41 | 13.29 | 13.30 | 19,270 | -0.17(-1.24%) |
Feb 16, 2018 | 13.47 | 13.47 | 13.47 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 13.48 | 13.48 | 13.48 | 13.49 | 6,040 | -0.04(-0.27%) |
Feb 14, 2018 | 13.51 | 13.53 | 13.51 | 13.53 | 3,980 | +0.24(+1.82%) |
Feb 13, 2018 | 13.23 | 13.29 | 13.23 | 13.29 | 30,240 | +0.06(+0.42%) |
Feb 12, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 1,600 | +0.09(+0.68%) |
Feb 09, 2018 | 13.18 | 13.18 | 13.14 | 13.14 | 12,120 | -0.02(-0.17%) |
Feb 08, 2018 | 13.13 | 13.19 | 13.13 | 13.16 | 14,040 | +0.04(+0.34%) |
Feb 07, 2018 | 13.21 | 13.21 | 13.12 | 13.12 | 6,500 | -0.10(-0.76%) |
Feb 06, 2018 | 13.30 | 13.31 | 13.21 | 13.22 | 107,830 | -0.15(-1.16%) |
Feb 05, 2018 | 13.35 | 13.38 | 13.34 | 13.38 | 36,010 | +0.09(+0.67%) |
Feb 02, 2018 | 13.36 | 13.36 | 13.32 | 13.29 | 23,730 | -0.20(-1.46%) |