Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.96 | 13.13 | 12.84 | 12.96 | 121,376 | -0.04(-0.31%) |
Apr 27, 2018 | 12.77 | 13.16 | 12.77 | 13.00 | 219,156 | +0.23(+1.80%) |
Apr 26, 2018 | 12.63 | 12.81 | 12.61 | 12.77 | 507,427 | +0.18(+1.43%) |
Apr 25, 2018 | 12.56 | 12.79 | 12.47 | 12.59 | 425,497 | +0.00(+0.00%) |
Apr 24, 2018 | 12.59 | 12.70 | 12.43 | 12.59 | 382,148 | +0.04(+0.32%) |
Apr 23, 2018 | 12.81 | 12.81 | 12.55 | 12.55 | 213,828 | -0.30(-2.33%) |
Apr 20, 2018 | 12.76 | 13.08 | 12.55 | 12.85 | 241,912 | +0.06(+0.47%) |
Apr 19, 2018 | 13.04 | 13.09 | 12.77 | 12.79 | 92,481 | -0.30(-2.29%) |
Apr 18, 2018 | 13.18 | 13.24 | 13.03 | 13.09 | 254,762 | -0.12(-0.91%) |
Apr 17, 2018 | 13.29 | 13.34 | 13.01 | 13.21 | 88,259 | -0.04(-0.30%) |
Apr 16, 2018 | 13.19 | 13.39 | 13.00 | 13.25 | 160,886 | +0.11(+0.84%) |
Apr 13, 2018 | 13.05 | 13.25 | 12.95 | 13.14 | 180,664 | +0.08(+0.61%) |
Apr 12, 2018 | 13.03 | 13.33 | 13.00 | 13.06 | 288,751 | +0.11(+0.85%) |
Apr 11, 2018 | 13.00 | 13.04 | 12.63 | 12.95 | 583,943 | +0.05(+0.39%) |
Apr 10, 2018 | 13.50 | 13.53 | 12.60 | 12.90 | 1,063,893 | -0.08(-0.62%) |
Apr 09, 2018 | 13.33 | 13.40 | 12.92 | 12.98 | 649,031 | -0.37(-2.77%) |
Apr 06, 2018 | 13.24 | 13.47 | 13.00 | 13.35 | 227,311 | +0.04(+0.30%) |
Apr 05, 2018 | 13.23 | 13.41 | 13.02 | 13.31 | 349,514 | +0.14(+1.06%) |
Apr 04, 2018 | 13.18 | 13.38 | 13.15 | 13.17 | 402,392 | -0.08(-0.60%) |
Apr 03, 2018 | 13.27 | 13.44 | 13.20 | 13.25 | 389,165 | -0.03(-0.23%) |
Apr 02, 2018 | 13.69 | 13.74 | 13.26 | 13.28 | 245,986 | -0.45(-3.28%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.13(+0.96%) | |
Mar 28, 2018 | 13.49 | 13.75 | 13.30 | 13.60 | 617,513 | +0.14(+1.04%) |
Mar 27, 2018 | 13.26 | 13.60 | 13.20 | 13.46 | 420,186 | +0.23(+1.74%) |
Mar 26, 2018 | 13.18 | 13.57 | 13.03 | 13.23 | 359,303 | +0.13(+0.99%) |
Mar 23, 2018 | 13.02 | 13.62 | 12.97 | 13.10 | 257,448 | +0.09(+0.69%) |
Mar 22, 2018 | 13.17 | 13.39 | 13.00 | 13.01 | 120,300 | -0.21(-1.59%) |
Mar 21, 2018 | 13.41 | 13.74 | 13.18 | 13.22 | 246,391 | -0.23(-1.71%) |
Mar 20, 2018 | 13.47 | 13.48 | 13.22 | 13.45 | 170,137 | -0.01(-0.07%) |
Mar 19, 2018 | 13.57 | 13.93 | 13.37 | 13.46 | 157,639 | -0.13(-0.96%) |
Mar 16, 2018 | 13.25 | 14.00 | 13.22 | 13.59 | 666,416 | +0.28(+2.10%) |
Mar 15, 2018 | 13.50 | 13.92 | 13.17 | 13.31 | 275,240 | -0.19(-1.41%) |
Mar 14, 2018 | 13.49 | 13.70 | 13.31 | 13.50 | 313,128 | +0.01(+0.07%) |
Mar 13, 2018 | 13.85 | 14.05 | 13.20 | 13.49 | 130,451 | -0.34(-2.46%) |
Mar 12, 2018 | 13.95 | 14.15 | 13.81 | 13.83 | 180,394 | -0.11(-0.79%) |
Mar 09, 2018 | 13.98 | 14.01 | 13.78 | 13.94 | 202,030 | +0.01(+0.07%) |
Mar 08, 2018 | 13.81 | 14.05 | 13.66 | 13.93 | 154,193 | +0.16(+1.16%) |
Mar 07, 2018 | 14.01 | 14.02 | 13.73 | 13.77 | 193,713 | -0.23(-1.64%) |
Mar 06, 2018 | 13.67 | 14.00 | 13.67 | 14.00 | 244,972 | +0.37(+2.71%) |
Mar 05, 2018 | 13.46 | 13.80 | 13.33 | 13.63 | 172,780 | +0.06(+0.44%) |
Mar 02, 2018 | 13.43 | 13.60 | 13.18 | 13.57 | 243,548 | +0.07(+0.52%) |
Mar 01, 2018 | 13.46 | 13.60 | 13.16 | 13.50 | 303,906 | -0.01(-0.07%) |
Feb 28, 2018 | 13.78 | 13.80 | 13.49 | 13.51 | 208,545 | -0.26(-1.89%) |
Feb 27, 2018 | 13.70 | 13.85 | 13.57 | 13.77 | 458,003 | +0.05(+0.36%) |
Feb 26, 2018 | 13.65 | 13.79 | 13.62 | 13.72 | 115,471 | +0.03(+0.22%) |
Feb 23, 2018 | 13.80 | 13.85 | 13.60 | 13.69 | 165,341 | +0.09(+0.66%) |
Feb 22, 2018 | 13.58 | 13.69 | 13.58 | 13.60 | 95,626 | +0.03(+0.22%) |
Feb 21, 2018 | 13.50 | 13.76 | 13.43 | 13.57 | 637,137 | +0.13(+0.97%) |
Feb 20, 2018 | 13.75 | 13.94 | 13.35 | 13.44 | 186,669 | -0.31(-2.25%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.08(+0.59%) | |
Feb 15, 2018 | 13.34 | 13.80 | 12.99 | 13.67 | 225,569 | +0.38(+2.86%) |
Feb 14, 2018 | 13.19 | 13.37 | 13.05 | 13.29 | 277,287 | +0.27(+2.07%) |
Feb 13, 2018 | 13.15 | 13.20 | 13.00 | 13.02 | 540,091 | -0.15(-1.14%) |
Feb 12, 2018 | 13.48 | 13.52 | 13.03 | 13.17 | 640,074 | -0.26(-1.94%) |
Feb 09, 2018 | 13.58 | 13.79 | 13.22 | 13.43 | 265,487 | -0.12(-0.89%) |
Feb 08, 2018 | 13.63 | 14.07 | 13.53 | 13.55 | 776,431 | -0.12(-0.88%) |
Feb 07, 2018 | 13.00 | 13.83 | 12.94 | 13.67 | 2,271,432 | +0.36(+2.70%) |
Feb 06, 2018 | 13.25 | 13.45 | 13.08 | 13.31 | 177,367 | -0.25(-1.84%) |
Feb 05, 2018 | 13.58 | 13.72 | 13.51 | 13.56 | 99,897 | -0.06(-0.44%) |
Feb 02, 2018 | 13.90 | 14.14 | 13.48 | 13.62 | 165,466 | -0.32(-2.30%) |