Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.52 | 13.66 | 13.52 | 13.55 | 82,311 | -0.01(-0.05%) |
Apr 27, 2018 | 13.58 | 13.58 | 13.47 | 13.55 | 77,510 | -0.11(-0.80%) |
Apr 26, 2018 | 13.52 | 13.66 | 13.50 | 13.66 | 83,335 | +0.21(+1.58%) |
Apr 25, 2018 | 13.33 | 13.46 | 13.22 | 13.45 | 89,938 | +0.10(+0.72%) |
Apr 24, 2018 | 13.58 | 13.64 | 13.31 | 13.36 | 164,275 | -0.17(-1.22%) |
Apr 23, 2018 | 13.47 | 13.53 | 13.38 | 13.52 | 93,554 | +0.01(+0.10%) |
Apr 20, 2018 | 13.52 | 13.52 | 13.42 | 13.51 | 64,492 | -0.03(-0.25%) |
Apr 19, 2018 | 13.58 | 13.65 | 13.48 | 13.54 | 118,688 | -0.01(-0.10%) |
Apr 18, 2018 | 13.38 | 13.67 | 13.38 | 13.55 | 287,860 | +0.23(+1.75%) |
Apr 17, 2018 | 13.31 | 13.38 | 13.25 | 13.32 | 214,734 | +0.03(+0.21%) |
Apr 16, 2018 | 13.16 | 13.33 | 13.12 | 13.29 | 173,816 | +0.17(+1.31%) |
Apr 13, 2018 | 13.05 | 13.19 | 13.05 | 13.12 | 70,438 | +0.08(+0.58%) |
Apr 12, 2018 | 13.08 | 13.11 | 13.00 | 13.05 | 73,694 | +0.03(+0.21%) |
Apr 11, 2018 | 12.85 | 13.03 | 12.85 | 13.02 | 211,625 | +0.12(+0.96%) |
Apr 10, 2018 | 12.74 | 12.96 | 12.74 | 12.89 | 243,526 | +0.34(+2.74%) |
Apr 09, 2018 | 12.52 | 12.70 | 12.52 | 12.55 | 101,464 | +0.07(+0.55%) |
Apr 06, 2018 | 12.61 | 12.75 | 12.36 | 12.48 | 105,814 | -0.24(-1.89%) |
Apr 05, 2018 | 12.50 | 12.75 | 12.50 | 12.72 | 102,695 | +0.22(+1.76%) |
Apr 04, 2018 | 12.30 | 12.51 | 12.23 | 12.50 | 80,517 | +0.03(+0.28%) |
Apr 03, 2018 | 12.30 | 12.51 | 12.21 | 12.47 | 92,891 | +0.19(+1.57%) |
Apr 02, 2018 | 12.43 | 12.51 | 12.15 | 12.28 | 185,096 | -0.24(-1.92%) |
Mar 29, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.21(+1.73%) | |
Mar 28, 2018 | 12.44 | 12.51 | 12.28 | 12.30 | 192,205 | -0.18(-1.44%) |
Mar 27, 2018 | 12.63 | 12.69 | 12.42 | 12.48 | 199,599 | -0.12(-0.98%) |
Mar 26, 2018 | 12.56 | 12.61 | 12.39 | 12.61 | 200,600 | +0.20(+1.61%) |
Mar 23, 2018 | 12.57 | 12.68 | 12.40 | 12.41 | 151,404 | -0.13(-1.04%) |
Mar 22, 2018 | 12.63 | 12.68 | 12.52 | 12.54 | 73,911 | -0.23(-1.78%) |
Mar 21, 2018 | 12.48 | 12.82 | 12.48 | 12.76 | 152,777 | +0.30(+2.43%) |
Mar 20, 2018 | 12.43 | 12.51 | 12.43 | 12.46 | 102,899 | +0.08(+0.67%) |
Mar 19, 2018 | 12.60 | 12.60 | 12.35 | 12.38 | 68,339 | -0.24(-1.91%) |
Mar 16, 2018 | 12.44 | 12.64 | 12.44 | 12.62 | 68,782 | +0.14(+1.16%) |
Mar 15, 2018 | 12.62 | 12.66 | 12.43 | 12.48 | 139,638 | -0.12(-0.98%) |
Mar 14, 2018 | 12.72 | 12.76 | 12.59 | 12.60 | 79,698 | -0.10(-0.76%) |
Mar 13, 2018 | 12.81 | 12.88 | 12.66 | 12.70 | 65,243 | -0.10(-0.75%) |
Mar 12, 2018 | 12.77 | 12.88 | 12.76 | 12.79 | 171,836 | +0.02(+0.16%) |
Mar 09, 2018 | 12.61 | 12.81 | 12.61 | 12.77 | 97,957 | +0.25(+2.03%) |
Mar 08, 2018 | 12.58 | 12.62 | 12.48 | 12.52 | 78,501 | -0.05(-0.38%) |
Mar 07, 2018 | 12.64 | 12.49 | 12.56 | 188,362 | -0.10(-0.81%) | |
Mar 06, 2018 | 12.68 | 12.71 | 12.61 | 12.67 | 136,436 | +0.03(+0.27%) |
Mar 05, 2018 | 12.45 | 12.67 | 12.45 | 12.63 | 161,696 | +0.11(+0.88%) |
Mar 02, 2018 | 12.44 | 12.54 | 12.32 | 12.52 | 144,610 | +0.05(+0.39%) |
Mar 01, 2018 | 12.58 | 12.65 | 12.45 | 12.48 | 229,898 | -0.13(-1.04%) |
Feb 28, 2018 | 12.91 | 12.94 | 12.59 | 12.61 | 132,802 | -0.23(-1.82%) |
Feb 27, 2018 | 13.02 | 13.11 | 12.84 | 12.84 | 134,270 | -0.15(-1.16%) |
Feb 26, 2018 | 12.97 | 13.03 | 12.93 | 12.99 | 162,417 | +0.07(+0.53%) |
Feb 23, 2018 | 12.79 | 12.94 | 12.76 | 12.92 | 157,951 | +0.19(+1.51%) |
Feb 22, 2018 | 12.69 | 12.86 | 12.67 | 12.73 | 141,566 | +0.08(+0.65%) |
Feb 21, 2018 | 12.76 | 12.83 | 12.65 | 12.65 | 113,669 | -0.10(-0.75%) |
Feb 20, 2018 | 12.79 | 12.86 | 12.65 | 12.74 | 182,721 | -0.05(-0.38%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 12.85 | 12.85 | 12.68 | 12.80 | 123,546 | -0.02(-0.16%) |
Feb 14, 2018 | 12.56 | 12.86 | 12.56 | 12.82 | 332,572 | +0.16(+1.24%) |
Feb 13, 2018 | 12.71 | 12.71 | 12.63 | 12.66 | 126,457 | -0.05(-0.38%) |
Feb 12, 2018 | 12.46 | 12.78 | 12.46 | 12.71 | 288,773 | +0.31(+2.48%) |
Feb 09, 2018 | 12.75 | 12.76 | 11.81 | 12.40 | 681,047 | -0.22(-1.73%) |
Feb 08, 2018 | 13.05 | 13.07 | 12.62 | 12.62 | 138,148 | -0.42(-3.20%) |
Feb 07, 2018 | 13.11 | 13.11 | 13.03 | 13.04 | 151,724 | -0.05(-0.37%) |
Feb 06, 2018 | 12.65 | 13.13 | 12.42 | 13.09 | 285,556 | +0.09(+0.68%) |
Feb 05, 2018 | 13.47 | 13.52 | 12.96 | 13.00 | 153,898 | -0.57(-4.23%) |
Feb 02, 2018 | 13.85 | 13.85 | 13.57 | 13.57 | 161,164 | -0.46(-3.26%) |