Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.27 | 13.50 | 13.27 | 13.49 | 10,351 | +0.33(+2.51%) |
Apr 27, 2018 | 13.24 | 13.24 | 13.04 | 13.16 | 7,633 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.52 | 13.09 | 13.26 | 15,681 | +0.06(+0.45%) |
Apr 25, 2018 | 13.25 | 13.55 | 13.17 | 13.20 | 16,749 | +0.03(+0.23%) |
Apr 24, 2018 | 13.45 | 13.87 | 13.15 | 13.17 | 24,917 | -0.11(-0.83%) |
Apr 23, 2018 | 13.44 | 13.60 | 12.86 | 13.28 | 57,493 | -0.10(-0.75%) |
Apr 20, 2018 | 12.80 | 13.55 | 12.58 | 13.38 | 32,454 | +0.60(+4.69%) |
Apr 19, 2018 | 12.76 | 12.78 | 12.62 | 12.78 | 10,779 | +0.11(+0.87%) |
Apr 18, 2018 | 12.60 | 12.78 | 12.56 | 12.67 | 4,662 | +0.00(+0.00%) |
Apr 17, 2018 | 12.56 | 12.79 | 12.52 | 12.67 | 5,028 | +0.19(+1.52%) |
Apr 16, 2018 | 12.48 | 12.70 | 12.40 | 12.48 | 15,388 | +0.11(+0.89%) |
Apr 13, 2018 | 12.36 | 12.42 | 12.32 | 12.37 | 4,975 | +0.11(+0.90%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.26 | 12.26 | 6,125 | -0.02(-0.16%) |
Apr 11, 2018 | 12.35 | 12.58 | 12.22 | 12.28 | 11,740 | -0.02(-0.16%) |
Apr 10, 2018 | 12.21 | 12.46 | 12.20 | 12.30 | 6,797 | +0.09(+0.74%) |
Apr 09, 2018 | 12.46 | 12.72 | 12.21 | 12.21 | 4,920 | -0.24(-1.93%) |
Apr 06, 2018 | 12.58 | 12.68 | 12.25 | 12.45 | 5,917 | -0.13(-1.03%) |
Apr 05, 2018 | 12.48 | 12.71 | 12.34 | 12.58 | 16,215 | +0.10(+0.80%) |
Apr 04, 2018 | 12.08 | 12.48 | 12.03 | 12.48 | 8,183 | +0.29(+2.38%) |
Apr 03, 2018 | 11.86 | 12.19 | 11.86 | 12.19 | 10,826 | +0.33(+2.78%) |
Apr 02, 2018 | 12.19 | 12.21 | 11.78 | 11.86 | 25,144 | -0.30(-2.47%) |
Mar 29, 2018 | 12.16 | 12.16 | 12.16 | 0 | -0.09(-0.73%) | |
Mar 28, 2018 | 12.63 | 12.63 | 12.03 | 12.25 | 20,249 | -0.34(-2.70%) |
Mar 27, 2018 | 12.65 | 12.79 | 12.51 | 12.59 | 13,259 | -0.06(-0.47%) |
Mar 26, 2018 | 12.31 | 12.65 | 12.26 | 12.65 | 10,384 | +0.12(+0.94%) |
Mar 23, 2018 | 12.66 | 12.66 | 12.39 | 12.53 | 16,966 | +0.10(+0.82%) |
Mar 22, 2018 | 12.75 | 13.18 | 12.32 | 12.43 | 56,007 | -0.31(-2.43%) |
Mar 21, 2018 | 12.42 | 13.20 | 12.42 | 12.74 | 82,501 | +0.41(+3.33%) |
Mar 20, 2018 | 12.29 | 12.65 | 12.25 | 12.33 | 6,743 | -0.02(-0.16%) |
Mar 19, 2018 | 12.50 | 12.71 | 12.27 | 12.35 | 15,109 | -0.39(-3.06%) |
Mar 16, 2018 | 12.44 | 12.75 | 12.28 | 12.74 | 13,352 | +0.27(+2.17%) |
Mar 15, 2018 | 12.68 | 12.68 | 12.23 | 12.47 | 25,885 | -0.10(-0.80%) |
Mar 14, 2018 | 12.80 | 12.87 | 12.55 | 12.57 | 10,481 | -0.22(-1.72%) |
Mar 13, 2018 | 12.68 | 12.99 | 12.42 | 12.79 | 41,439 | +0.23(+1.83%) |
Mar 12, 2018 | 12.98 | 13.02 | 12.13 | 12.56 | 47,811 | -0.43(-3.31%) |
Mar 09, 2018 | 13.19 | 13.20 | 12.95 | 12.99 | 15,849 | -0.14(-1.07%) |
Mar 08, 2018 | 13.25 | 13.35 | 13.11 | 13.13 | 6,839 | -0.09(-0.68%) |
Mar 07, 2018 | 13.03 | 13.43 | 13.03 | 13.22 | 15,777 | +0.14(+1.07%) |
Mar 06, 2018 | 13.25 | 13.40 | 13.00 | 13.08 | 13,265 | -0.29(-2.17%) |
Mar 05, 2018 | 12.98 | 13.37 | 12.90 | 13.37 | 10,798 | +0.48(+3.72%) |
Mar 02, 2018 | 13.00 | 13.01 | 12.76 | 12.89 | 11,844 | -0.07(-0.54%) |
Mar 01, 2018 | 13.10 | 13.32 | 12.82 | 12.96 | 33,464 | -0.35(-2.63%) |
Feb 28, 2018 | 13.21 | 13.31 | 13.01 | 13.31 | 26,603 | +0.11(+0.83%) |
Feb 27, 2018 | 13.57 | 13.57 | 13.06 | 13.20 | 19,542 | -0.27(-2.00%) |
Feb 26, 2018 | 13.23 | 13.55 | 13.17 | 13.47 | 32,037 | +0.35(+2.67%) |
Feb 23, 2018 | 13.40 | 13.52 | 13.12 | 13.12 | 21,275 | -0.33(-2.45%) |
Feb 22, 2018 | 13.42 | 13.06 | 13.45 | 49,908 | +0.03(+0.22%) | |
Feb 21, 2018 | 13.85 | 14.01 | 13.35 | 13.42 | 36,271 | -0.31(-2.26%) |
Feb 20, 2018 | 14.26 | 14.26 | 13.30 | 13.73 | 52,520 | +0.07(+0.51%) |
Feb 16, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.37(+2.78%) | |
Feb 15, 2018 | 14.51 | 12.75 | 13.29 | 135,761 | -2.44(-15.51%) | |
Feb 14, 2018 | 15.58 | 16.12 | 15.13 | 15.73 | 87,217 | +0.15(+0.96%) |
Feb 13, 2018 | 14.80 | 16.00 | 14.80 | 15.58 | 91,586 | +0.35(+2.30%) |
Feb 12, 2018 | 13.22 | 15.35 | 13.17 | 15.23 | 85,202 | +1.93(+14.51%) |
Feb 09, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 43,488 | -0.50(-3.62%) |
Feb 08, 2018 | 13.41 | 13.98 | 13.15 | 13.80 | 35,684 | +0.41(+3.02%) |
Feb 07, 2018 | 12.92 | 12.92 | 12.92 | 13.39 | 14,347 | +0.39(+3.04%) |
Feb 06, 2018 | 12.84 | 13.19 | 12.55 | 13.00 | 17,359 | +0.05(+0.39%) |
Feb 05, 2018 | 13.30 | 13.30 | 12.54 | 12.95 | 69,449 | -0.45(-3.36%) |
Feb 02, 2018 | 13.80 | 13.80 | 13.29 | 13.40 | 35,652 | -0.37(-2.65%) |