Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.64 | 12.69 | 12.58 | 12.58 | 63,997 | -0.17(-1.35%) |
Apr 27, 2018 | 12.75 | 12.79 | 12.68 | 12.75 | 45,712 | -0.16(-1.21%) |
Apr 26, 2018 | 12.95 | 12.95 | 12.86 | 12.90 | 43,452 | -0.15(-1.13%) |
Apr 25, 2018 | 13.09 | 13.10 | 12.98 | 13.05 | 22,144 | -0.20(-1.48%) |
Apr 24, 2018 | 13.38 | 13.44 | 13.19 | 13.25 | 29,266 | +0.01(+0.06%) |
Apr 23, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 32,759 | -0.01(-0.06%) |
Apr 20, 2018 | 13.31 | 13.32 | 13.22 | 13.25 | 7,976 | -0.08(-0.61%) |
Apr 19, 2018 | 13.32 | 13.44 | 13.31 | 13.33 | 63,578 | +0.06(+0.43%) |
Apr 18, 2018 | 13.26 | 13.34 | 13.24 | 13.27 | 27,384 | +0.07(+0.50%) |
Apr 17, 2018 | 13.10 | 13.23 | 13.10 | 13.21 | 30,564 | +0.16(+1.19%) |
Apr 16, 2018 | 13.14 | 13.14 | 13.03 | 13.05 | 44,743 | -0.11(-0.87%) |
Apr 13, 2018 | 13.23 | 13.23 | 13.14 | 13.17 | 30,210 | +0.02(+0.19%) |
Apr 12, 2018 | 13.11 | 13.18 | 13.11 | 13.14 | 66,931 | -0.11(-0.80%) |
Apr 11, 2018 | 13.25 | 13.31 | 13.23 | 13.25 | 29,872 | +0.00(+0.00%) |
Apr 10, 2018 | 13.11 | 13.29 | 13.11 | 13.25 | 84,806 | +0.44(+3.46%) |
Apr 09, 2018 | 12.82 | 12.97 | 12.78 | 12.81 | 220,502 | +0.13(+1.03%) |
Apr 06, 2018 | 12.77 | 12.90 | 12.60 | 12.68 | 428,639 | -0.28(-2.15%) |
Apr 05, 2018 | 12.93 | 13.01 | 12.92 | 12.95 | 37,358 | +0.07(+0.51%) |
Apr 04, 2018 | 12.59 | 12.91 | 12.50 | 12.89 | 46,217 | +0.04(+0.32%) |
Apr 03, 2018 | 12.81 | 12.89 | 12.75 | 12.85 | 171,203 | +0.11(+0.84%) |
Apr 02, 2018 | 12.86 | 12.89 | 12.63 | 12.74 | 45,652 | -0.13(-1.02%) |
Mar 29, 2018 | 12.87 | 12.87 | 12.87 | 0 | +0.27(+2.15%) | |
Mar 28, 2018 | 12.65 | 12.71 | 12.56 | 12.60 | 56,442 | -0.08(-0.65%) |
Mar 27, 2018 | 12.95 | 12.95 | 12.63 | 12.68 | 131,132 | -0.27(-2.09%) |
Mar 26, 2018 | 12.86 | 12.97 | 12.77 | 12.95 | 73,902 | +0.30(+2.40%) |
Mar 23, 2018 | 12.85 | 12.87 | 12.63 | 12.65 | 84,002 | -0.19(-1.47%) |
Mar 22, 2018 | 13.04 | 13.06 | 12.83 | 12.84 | 62,651 | -0.40(-3.03%) |
Mar 21, 2018 | 13.07 | 13.27 | 13.07 | 13.24 | 98,061 | +0.18(+1.38%) |
Mar 20, 2018 | 13.04 | 13.08 | 13.00 | 13.06 | 34,810 | +0.08(+0.63%) |
Mar 19, 2018 | 13.15 | 13.15 | 12.90 | 12.98 | 72,028 | -0.29(-2.22%) |
Mar 16, 2018 | 13.21 | 13.31 | 13.21 | 13.27 | 52,743 | +0.02(+0.18%) |
Mar 15, 2018 | 13.31 | 13.32 | 13.21 | 13.25 | 75,989 | -0.18(-1.34%) |
Mar 14, 2018 | 13.48 | 13.54 | 13.38 | 13.43 | 105,008 | +0.07(+0.49%) |
Mar 13, 2018 | 13.48 | 13.52 | 13.34 | 13.36 | 82,828 | -0.21(-1.57%) |
Mar 12, 2018 | 13.54 | 13.59 | 13.52 | 13.58 | 48,496 | +0.04(+0.30%) |
Mar 09, 2018 | 13.55 | 13.59 | 13.49 | 13.54 | 86,634 | -0.05(-0.36%) |
Mar 08, 2018 | 13.77 | 13.77 | 13.53 | 13.59 | 90,979 | -0.21(-1.54%) |
Mar 07, 2018 | 13.81 | 13.68 | 13.80 | 53,716 | -0.30(-2.15%) | |
Mar 06, 2018 | 14.05 | 14.13 | 14.03 | 14.10 | 60,052 | +0.19(+1.35%) |
Mar 05, 2018 | 13.80 | 13.99 | 13.80 | 13.91 | 107,724 | +0.00(+0.00%) |
Mar 02, 2018 | 13.82 | 13.94 | 13.64 | 13.91 | 174,952 | -0.16(-1.16%) |
Mar 01, 2018 | 14.17 | 14.27 | 13.96 | 14.08 | 79,652 | -0.05(-0.35%) |
Feb 28, 2018 | 14.43 | 14.43 | 14.13 | 14.13 | 712,757 | -0.18(-1.26%) |
Feb 27, 2018 | 14.51 | 14.51 | 14.31 | 14.31 | 94,031 | -0.48(-3.27%) |
Feb 26, 2018 | 14.77 | 14.85 | 14.67 | 14.79 | 107,261 | +0.06(+0.39%) |
Feb 23, 2018 | 14.61 | 14.73 | 14.58 | 14.73 | 81,094 | +0.28(+1.93%) |
Feb 22, 2018 | 14.45 | 56,710 | +0.18(+1.26%) | |||
Feb 21, 2018 | 14.38 | 14.54 | 14.27 | 14.27 | 64,189 | -0.02(-0.17%) |
Feb 20, 2018 | 14.34 | 14.43 | 14.26 | 14.30 | 192,865 | -0.34(-2.30%) |
Feb 16, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.10(-0.67%) | |
Feb 15, 2018 | 14.66 | 14.75 | 14.60 | 14.73 | 169,394 | +0.23(+1.58%) |
Feb 14, 2018 | 13.99 | 14.50 | 13.99 | 14.50 | 138,436 | +0.36(+2.55%) |
Feb 13, 2018 | 13.90 | 14.17 | 13.90 | 14.14 | 142,568 | +0.24(+1.71%) |
Feb 12, 2018 | 13.73 | 14.02 | 13.70 | 13.90 | 190,619 | +0.26(+1.92%) |
Feb 09, 2018 | 13.62 | 13.74 | 13.22 | 13.64 | 230,712 | +0.12(+0.91%) |
Feb 08, 2018 | 14.04 | 14.13 | 13.50 | 13.52 | 339,489 | -0.53(-3.79%) |
Feb 07, 2018 | 14.25 | 14.25 | 14.04 | 14.05 | 88,890 | -0.46(-3.16%) |
Feb 06, 2018 | 13.96 | 14.58 | 13.93 | 14.51 | 209,678 | +0.12(+0.85%) |
Feb 05, 2018 | 14.64 | 14.79 | 14.21 | 14.39 | 249,116 | -0.38(-2.55%) |
Feb 02, 2018 | 14.93 | 14.99 | 14.76 | 14.76 | 260,865 | -0.03(-0.22%) |