Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.14 | 14.19 | 13.86 | 14.09 | 1,245,440 | -0.05(-0.34%) |
Apr 27, 2018 | 14.09 | 14.19 | 13.86 | 14.14 | 517,245 | +0.09(+0.68%) |
Apr 26, 2018 | 13.76 | 14.19 | 13.57 | 14.05 | 466,464 | +0.33(+2.42%) |
Apr 25, 2018 | 13.62 | 13.81 | 13.52 | 13.71 | 535,314 | +0.09(+0.70%) |
Apr 24, 2018 | 13.71 | 14.00 | 13.57 | 13.62 | 717,937 | -0.09(-0.69%) |
Apr 23, 2018 | 13.67 | 13.71 | 13.52 | 13.71 | 429,793 | +0.14(+1.05%) |
Apr 20, 2018 | 13.57 | 13.88 | 13.48 | 13.57 | 494,521 | -0.10(-0.70%) |
Apr 19, 2018 | 13.81 | 13.81 | 13.57 | 13.67 | 405,069 | -0.14(-1.03%) |
Apr 18, 2018 | 13.81 | 13.95 | 13.67 | 13.81 | 427,950 | +0.09(+0.69%) |
Apr 17, 2018 | 13.62 | 13.76 | 13.62 | 13.71 | 375,919 | +0.09(+0.70%) |
Apr 16, 2018 | 13.43 | 13.71 | 13.33 | 13.62 | 435,385 | +0.33(+2.50%) |
Apr 13, 2018 | 13.43 | 13.48 | 13.24 | 13.29 | 369,564 | -0.14(-1.06%) |
Apr 12, 2018 | 13.43 | 13.52 | 13.29 | 13.43 | 257,599 | +0.05(+0.35%) |
Apr 11, 2018 | 13.29 | 13.50 | 13.19 | 13.38 | 327,181 | +0.09(+0.71%) |
Apr 10, 2018 | 13.24 | 13.43 | 13.10 | 13.29 | 435,319 | +0.14(+1.08%) |
Apr 09, 2018 | 13.05 | 13.24 | 13.00 | 13.14 | 545,611 | +0.09(+0.73%) |
Apr 06, 2018 | 13.05 | 13.38 | 12.91 | 13.05 | 636,825 | -0.05(-0.36%) |
Apr 05, 2018 | 13.14 | 13.24 | 13.07 | 13.10 | 563,999 | +0.05(+0.36%) |
Apr 04, 2018 | 12.62 | 13.10 | 12.43 | 13.05 | 574,917 | +0.33(+2.61%) |
Apr 03, 2018 | 12.58 | 12.79 | 12.53 | 12.72 | 582,867 | +0.19(+1.52%) |
Apr 02, 2018 | 12.67 | 12.76 | 12.53 | 12.53 | 684,978 | -0.09(-0.75%) |
Mar 29, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.05(+0.38%) | |
Mar 28, 2018 | 12.58 | 12.76 | 12.48 | 12.58 | 714,603 | -0.05(-0.38%) |
Mar 27, 2018 | 12.81 | 12.95 | 12.58 | 12.62 | 407,381 | -0.19(-1.48%) |
Mar 26, 2018 | 12.76 | 12.86 | 12.58 | 12.81 | 492,693 | +0.14(+1.12%) |
Mar 23, 2018 | 13.10 | 13.10 | 12.58 | 12.67 | 780,532 | -0.38(-2.91%) |
Mar 22, 2018 | 13.14 | 13.43 | 13.05 | 13.05 | 956,058 | -0.14(-1.08%) |
Mar 21, 2018 | 13.24 | 13.33 | 13.05 | 13.19 | 869,328 | +0.00(+0.00%) |
Mar 20, 2018 | 13.19 | 13.29 | 13.00 | 13.19 | 509,393 | +0.00(+0.00%) |
Mar 19, 2018 | 13.48 | 13.48 | 13.00 | 13.19 | 602,306 | -0.28(-2.11%) |
Mar 16, 2018 | 13.38 | 13.60 | 13.33 | 13.48 | 1,825,801 | +0.05(+0.35%) |
Mar 15, 2018 | 13.38 | 13.48 | 13.29 | 13.43 | 616,354 | +0.14(+1.07%) |
Mar 14, 2018 | 13.52 | 13.52 | 13.24 | 13.29 | 768,332 | -0.14(-1.06%) |
Mar 13, 2018 | 13.52 | 13.62 | 13.36 | 13.43 | 764,305 | -0.05(-0.35%) |
Mar 12, 2018 | 13.00 | 13.67 | 12.91 | 13.48 | 1,345,077 | +0.62(+4.80%) |
Mar 09, 2018 | 13.43 | 13.57 | 12.53 | 12.86 | 1,445,512 | -0.66(-4.91%) |
Mar 08, 2018 | 13.29 | 13.71 | 13.19 | 13.52 | 891,392 | +0.19(+1.42%) |
Mar 07, 2018 | 13.19 | 13.43 | 13.14 | 13.33 | 941,510 | +0.09(+0.72%) |
Mar 06, 2018 | 13.38 | 13.43 | 13.05 | 13.24 | 435,771 | -0.14(-1.06%) |
Mar 05, 2018 | 13.14 | 13.43 | 13.10 | 13.38 | 573,327 | +0.31(+2.40%) |
Mar 02, 2018 | 12.55 | 13.07 | 12.55 | 13.07 | 422,348 | +0.38(+2.97%) |
Mar 01, 2018 | 12.69 | 12.83 | 12.50 | 12.69 | 596,049 | -0.05(-0.37%) |
Feb 28, 2018 | 12.93 | 12.97 | 12.64 | 12.74 | 764,380 | -0.09(-0.73%) |
Feb 27, 2018 | 13.21 | 13.45 | 12.74 | 12.83 | 493,971 | -0.42(-3.20%) |
Feb 26, 2018 | 12.93 | 13.30 | 12.88 | 13.26 | 616,275 | +0.28(+2.18%) |
Feb 23, 2018 | 13.02 | 13.21 | 12.93 | 12.97 | 513,686 | +0.05(+0.37%) |
Feb 22, 2018 | 13.07 | 13.16 | 12.83 | 12.93 | 547,239 | -0.05(-0.36%) |
Feb 21, 2018 | 12.97 | 13.26 | 12.95 | 12.97 | 312,490 | +0.05(+0.37%) |
Feb 20, 2018 | 13.12 | 13.26 | 12.76 | 12.93 | 476,814 | -0.28(-2.14%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.02 | 13.40 | 12.97 | 13.21 | 548,608 | +0.19(+1.45%) |
Feb 14, 2018 | 12.69 | 13.07 | 12.55 | 13.02 | 773,116 | +0.28(+2.22%) |
Feb 13, 2018 | 12.64 | 12.93 | 12.55 | 12.74 | 746,746 | +0.05(+0.37%) |
Feb 12, 2018 | 12.60 | 12.83 | 12.36 | 12.69 | 764,585 | +0.19(+1.51%) |
Feb 09, 2018 | 12.36 | 12.64 | 12.27 | 12.50 | 1,066,296 | +0.19(+1.53%) |
Feb 08, 2018 | 12.17 | 12.50 | 12.13 | 12.31 | 800,858 | +0.14(+1.16%) |
Feb 07, 2018 | 12.17 | 12.36 | 12.08 | 12.17 | 1,108,243 | -0.09(-0.77%) |
Feb 06, 2018 | 12.03 | 12.69 | 11.94 | 12.27 | 2,394,493 | +0.05(+0.39%) |
Feb 05, 2018 | 12.22 | 12.22 | 11.99 | 12.22 | 1,509,831 | -0.02(-0.19%) |
Feb 02, 2018 | 12.50 | 12.64 | 12.31 | 12.24 | 1,494,909 | -0.31(-2.44%) |