Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.20 | 13.24 | 12.45 | 12.49 | 949,925 | -0.67(-5.10%) |
Apr 27, 2018 | 13.41 | 13.96 | 13.03 | 13.16 | 2,254,139 | +0.21(+1.62%) |
Apr 26, 2018 | 12.95 | 13.08 | 12.87 | 12.95 | 647,794 | +0.04(+0.32%) |
Apr 25, 2018 | 12.87 | 12.93 | 12.74 | 12.91 | 820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 13.03 | 13.12 | 12.87 | 12.91 | 1,144,447 | -0.04(-0.32%) |
Apr 23, 2018 | 12.91 | 13.03 | 12.83 | 12.95 | 740,842 | +0.04(+0.32%) |
Apr 20, 2018 | 12.95 | 13.12 | 12.91 | 12.91 | 778,383 | -0.04(-0.32%) |
Apr 19, 2018 | 12.99 | 13.08 | 12.87 | 12.95 | 1,024,980 | -0.04(-0.32%) |
Apr 18, 2018 | 12.91 | 13.08 | 12.87 | 12.99 | 849,789 | +0.08(+0.65%) |
Apr 17, 2018 | 12.70 | 12.99 | 12.62 | 12.91 | 1,075,907 | +0.29(+2.33%) |
Apr 16, 2018 | 12.57 | 12.66 | 12.36 | 12.62 | 1,187,244 | +0.17(+1.35%) |
Apr 13, 2018 | 12.45 | 12.53 | 12.36 | 12.45 | 943,555 | +0.04(+0.34%) |
Apr 12, 2018 | 12.36 | 12.51 | 12.32 | 12.41 | 796,852 | +0.13(+1.02%) |
Apr 11, 2018 | 12.03 | 12.32 | 12.01 | 12.28 | 948,132 | +0.21(+1.74%) |
Apr 10, 2018 | 12.03 | 12.24 | 11.99 | 12.07 | 681,130 | +0.17(+1.41%) |
Apr 09, 2018 | 12.07 | 12.07 | 11.90 | 11.90 | 1,300,657 | -0.08(-0.70%) |
Apr 06, 2018 | 12.15 | 12.24 | 11.86 | 11.99 | 1,372,895 | -0.21(-1.72%) |
Apr 05, 2018 | 12.32 | 12.36 | 12.20 | 12.20 | 1,167,191 | -0.08(-0.68%) |
Apr 04, 2018 | 12.07 | 12.32 | 12.03 | 12.28 | 825,619 | +0.08(+0.69%) |
Apr 03, 2018 | 12.11 | 12.22 | 12.03 | 12.20 | 743,308 | +0.17(+1.39%) |
Apr 02, 2018 | 12.11 | 12.22 | 11.90 | 12.03 | 886,770 | -0.13(-1.03%) |
Mar 29, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.13(+1.04%) | |
Mar 28, 2018 | 11.94 | 12.09 | 11.90 | 12.03 | 587,534 | +0.08(+0.70%) |
Mar 27, 2018 | 12.11 | 12.19 | 11.88 | 11.94 | 727,789 | -0.16(-1.36%) |
Mar 26, 2018 | 12.15 | 12.25 | 11.82 | 12.11 | 1,660,674 | +0.12(+1.03%) |
Mar 23, 2018 | 12.27 | 12.38 | 11.99 | 11.99 | 932,485 | -0.29(-2.35%) |
Mar 22, 2018 | 12.36 | 12.52 | 12.27 | 12.27 | 759,724 | -0.25(-1.97%) |
Mar 21, 2018 | 12.36 | 12.65 | 12.32 | 12.52 | 849,665 | +0.12(+1.00%) |
Mar 20, 2018 | 12.32 | 12.48 | 12.23 | 12.40 | 935,522 | +0.04(+0.33%) |
Mar 19, 2018 | 12.23 | 12.36 | 12.07 | 12.36 | 815,121 | +0.08(+0.67%) |
Mar 16, 2018 | 12.32 | 12.36 | 12.15 | 12.27 | 1,648,052 | -0.08(-0.67%) |
Mar 15, 2018 | 12.56 | 12.65 | 12.11 | 12.36 | 1,065,136 | -0.29(-2.28%) |
Mar 14, 2018 | 12.69 | 12.81 | 12.52 | 12.65 | 670,205 | +0.00(+0.00%) |
Mar 13, 2018 | 12.65 | 12.85 | 12.60 | 12.65 | 991,553 | +0.00(+0.00%) |
Mar 12, 2018 | 12.23 | 12.73 | 12.23 | 12.65 | 1,107,747 | +0.45(+3.72%) |
Mar 09, 2018 | 12.23 | 12.36 | 12.07 | 12.19 | 2,135,310 | +0.00(+0.00%) |
Mar 08, 2018 | 12.23 | 12.40 | 12.11 | 12.19 | 1,241,629 | +0.04(+0.34%) |
Mar 07, 2018 | 12.11 | 12.15 | 2,146,271 | -0.29(-2.32%) | ||
Mar 06, 2018 | 12.36 | 12.52 | 12.32 | 12.44 | 1,174,666 | +0.08(+0.67%) |
Mar 05, 2018 | 12.27 | 12.44 | 12.23 | 12.36 | 1,422,444 | +0.04(+0.33%) |
Mar 02, 2018 | 12.32 | 12.46 | 12.19 | 12.32 | 1,605,465 | -0.04(-0.33%) |
Mar 01, 2018 | 12.32 | 12.60 | 12.23 | 12.36 | 1,426,935 | +0.04(+0.33%) |
Feb 28, 2018 | 12.44 | 12.60 | 12.27 | 12.32 | 1,358,197 | -0.04(-0.33%) |
Feb 27, 2018 | 12.69 | 12.69 | 12.36 | 12.36 | 1,407,835 | -0.25(-1.96%) |
Feb 26, 2018 | 11.90 | 12.77 | 11.90 | 12.60 | 2,623,755 | +0.70(+5.88%) |
Feb 23, 2018 | 13.22 | 13.22 | 11.82 | 11.90 | 4,143,517 | -1.11(-8.54%) |
Feb 22, 2018 | 13.02 | 13.02 | 778,050 | -0.21(-1.56%) | ||
Feb 21, 2018 | 13.30 | 13.55 | 13.22 | 13.22 | 1,133,064 | -0.08(-0.62%) |
Feb 20, 2018 | 13.26 | 13.51 | 13.22 | 13.30 | 814,043 | +0.00(+0.00%) |
Feb 16, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.12(+0.94%) | |
Feb 15, 2018 | 13.39 | 13.39 | 13.14 | 13.18 | 633,994 | -0.08(-0.62%) |
Feb 14, 2018 | 12.93 | 13.35 | 12.85 | 13.26 | 850,558 | +0.21(+1.58%) |
Feb 13, 2018 | 12.73 | 13.06 | 12.69 | 13.06 | 671,232 | +0.29(+2.26%) |
Feb 12, 2018 | 12.77 | 13.06 | 12.65 | 12.77 | 1,010,757 | +0.04(+0.32%) |
Feb 09, 2018 | 12.65 | 12.77 | 12.32 | 12.73 | 1,466,295 | +0.16(+1.31%) |
Feb 08, 2018 | 12.77 | 12.81 | 12.48 | 12.56 | 1,431,576 | -0.16(-1.29%) |
Feb 07, 2018 | 12.69 | 12.93 | 12.60 | 12.73 | 724,320 | +0.00(+0.00%) |
Feb 06, 2018 | 12.40 | 12.83 | 12.19 | 12.73 | 1,189,849 | +0.06(+0.49%) |
Feb 05, 2018 | 13.10 | 13.10 | 12.52 | 12.67 | 726,331 | -0.47(-3.60%) |
Feb 02, 2018 | 13.35 | 13.39 | 13.06 | 13.14 | 852,661 | -0.33(-2.45%) |