Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.57 | 13.64 | 13.44 | 13.50 | 520,577 | -0.12(-0.88%) |
Apr 27, 2018 | 13.63 | 13.70 | 13.56 | 13.62 | 375,439 | -0.01(-0.07%) |
Apr 26, 2018 | 13.59 | 13.67 | 13.54 | 13.63 | 467,321 | +0.10(+0.74%) |
Apr 25, 2018 | 13.57 | 13.61 | 13.40 | 13.53 | 459,329 | -0.02(-0.15%) |
Apr 24, 2018 | 13.65 | 13.71 | 13.39 | 13.55 | 455,961 | +0.01(+0.07%) |
Apr 23, 2018 | 13.79 | 13.86 | 13.46 | 13.54 | 618,331 | -0.23(-1.67%) |
Apr 20, 2018 | 13.85 | 13.99 | 13.77 | 13.77 | 722,144 | -0.15(-1.08%) |
Apr 19, 2018 | 14.03 | 14.03 | 13.88 | 13.92 | 636,762 | -0.17(-1.21%) |
Apr 18, 2018 | 13.99 | 14.13 | 13.87 | 14.09 | 726,862 | +0.10(+0.71%) |
Apr 17, 2018 | 13.93 | 14.01 | 13.89 | 13.99 | 462,172 | +0.13(+0.94%) |
Apr 16, 2018 | 13.90 | 13.91 | 13.78 | 13.86 | 362,272 | +0.05(+0.36%) |
Apr 13, 2018 | 13.86 | 13.89 | 13.74 | 13.81 | 476,760 | +0.03(+0.22%) |
Apr 12, 2018 | 13.75 | 13.83 | 13.63 | 13.78 | 506,151 | +0.12(+0.88%) |
Apr 11, 2018 | 13.54 | 13.73 | 13.54 | 13.66 | 402,828 | +0.02(+0.15%) |
Apr 10, 2018 | 13.69 | 13.69 | 13.49 | 13.64 | 836,646 | +0.17(+1.26%) |
Apr 09, 2018 | 13.61 | 13.65 | 13.44 | 13.47 | 617,151 | +0.02(+0.15%) |
Apr 06, 2018 | 13.58 | 13.72 | 13.44 | 13.45 | 653,283 | -0.25(-1.82%) |
Apr 05, 2018 | 13.60 | 13.77 | 13.51 | 13.70 | 965,847 | +0.17(+1.26%) |
Apr 04, 2018 | 13.08 | 13.55 | 13.04 | 13.53 | 684,352 | +0.23(+1.73%) |
Apr 03, 2018 | 13.27 | 13.38 | 13.19 | 13.30 | 1,122,706 | +0.11(+0.83%) |
Apr 02, 2018 | 13.39 | 13.44 | 13.09 | 13.19 | 953,890 | -0.24(-1.79%) |
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.09(+0.67%) | |
Mar 28, 2018 | 13.54 | 13.64 | 13.31 | 13.34 | 763,643 | -0.17(-1.26%) |
Mar 27, 2018 | 13.68 | 13.77 | 13.47 | 13.51 | 1,075,815 | +0.02(+0.15%) |
Mar 26, 2018 | 13.45 | 13.51 | 13.24 | 13.49 | 620,633 | +0.29(+2.20%) |
Mar 23, 2018 | 13.44 | 13.57 | 13.19 | 13.20 | 794,901 | -0.24(-1.79%) |
Mar 22, 2018 | 13.62 | 13.98 | 13.44 | 13.44 | 672,582 | -0.37(-2.68%) |
Mar 21, 2018 | 13.85 | 13.97 | 13.78 | 13.81 | 674,862 | -0.03(-0.22%) |
Mar 20, 2018 | 13.79 | 13.95 | 13.79 | 13.84 | 854,956 | +0.05(+0.36%) |
Mar 19, 2018 | 13.96 | 14.03 | 13.62 | 13.79 | 856,032 | -0.20(-1.43%) |
Mar 16, 2018 | 13.88 | 14.03 | 13.77 | 13.99 | 2,330,003 | +0.12(+0.87%) |
Mar 15, 2018 | 13.82 | 13.88 | 13.74 | 13.87 | 774,667 | +0.13(+0.95%) |
Mar 14, 2018 | 13.62 | 13.85 | 13.62 | 13.74 | 926,967 | +0.14(+1.03%) |
Mar 13, 2018 | 13.92 | 13.98 | 13.58 | 13.60 | 782,199 | -0.25(-1.81%) |
Mar 12, 2018 | 14.00 | 14.00 | 13.84 | 13.85 | 663,711 | -0.07(-0.50%) |
Mar 09, 2018 | 13.67 | 13.98 | 13.67 | 13.92 | 657,081 | +0.27(+1.98%) |
Mar 08, 2018 | 13.80 | 13.83 | 13.59 | 13.65 | 806,892 | -0.08(-0.58%) |
Mar 07, 2018 | 13.17 | 13.74 | 13.15 | 13.73 | 1,500,904 | +0.42(+3.16%) |
Mar 06, 2018 | 12.97 | 13.37 | 12.90 | 13.31 | 1,333,783 | +0.48(+3.74%) |
Mar 05, 2018 | 12.68 | 12.88 | 12.66 | 12.83 | 392,563 | +0.12(+0.94%) |
Mar 02, 2018 | 12.43 | 12.78 | 12.32 | 12.71 | 591,795 | +0.12(+0.95%) |
Mar 01, 2018 | 12.70 | 12.77 | 12.46 | 12.59 | 726,580 | -0.12(-0.94%) |
Feb 28, 2018 | 12.84 | 12.96 | 12.70 | 12.71 | 790,944 | -0.09(-0.70%) |
Feb 27, 2018 | 12.95 | 13.15 | 12.79 | 12.80 | 1,474,014 | -0.22(-1.69%) |
Feb 26, 2018 | 12.79 | 13.05 | 12.76 | 13.02 | 971,635 | +0.31(+2.44%) |
Feb 23, 2018 | 12.64 | 12.72 | 12.50 | 12.71 | 1,010,377 | +0.29(+2.33%) |
Feb 22, 2018 | 12.54 | 12.88 | 12.40 | 12.42 | 485,386 | -0.09(-0.72%) |
Feb 21, 2018 | 12.50 | 12.70 | 12.40 | 12.51 | 729,310 | +0.02(+0.16%) |
Feb 20, 2018 | 12.29 | 12.57 | 12.19 | 12.49 | 563,830 | +0.17(+1.38%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.15(-1.20%) | |
Feb 15, 2018 | 12.40 | 12.50 | 12.39 | 12.47 | 491,828 | +0.15(+1.22%) |
Feb 14, 2018 | 12.04 | 12.35 | 12.04 | 12.32 | 611,757 | +0.15(+1.23%) |
Feb 13, 2018 | 12.11 | 12.21 | 12.07 | 12.17 | 507,348 | +0.02(+0.16%) |
Feb 12, 2018 | 12.15 | 12.31 | 12.08 | 12.15 | 787,480 | +0.02(+0.16%) |
Feb 09, 2018 | 12.00 | 12.22 | 11.87 | 12.13 | 1,108,354 | +0.28(+2.36%) |
Feb 08, 2018 | 12.16 | 12.20 | 11.85 | 11.85 | 1,403,013 | -0.28(-2.31%) |
Feb 07, 2018 | 12.40 | 12.40 | 12.12 | 12.13 | 830,889 | -0.36(-2.88%) |
Feb 06, 2018 | 11.99 | 12.60 | 11.99 | 12.49 | 1,451,537 | +0.20(+1.63%) |
Feb 05, 2018 | 12.56 | 12.60 | 12.13 | 12.29 | 1,323,515 | -0.43(-3.38%) |
Feb 02, 2018 | 12.70 | 12.89 | 12.61 | 12.72 | 897,571 | -0.12(-0.93%) |