Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.26 | 13.41 | 13.22 | 13.34 | 523,503 | +0.10(+0.76%) |
Apr 27, 2018 | 13.36 | 13.36 | 13.05 | 13.24 | 238,283 | -0.05(-0.38%) |
Apr 26, 2018 | 13.23 | 13.35 | 13.11 | 13.29 | 347,796 | +0.16(+1.22%) |
Apr 25, 2018 | 13.12 | 13.22 | 12.88 | 13.13 | 267,462 | +0.03(+0.23%) |
Apr 24, 2018 | 13.52 | 13.59 | 12.82 | 13.10 | 578,522 | -0.41(-3.03%) |
Apr 23, 2018 | 13.70 | 13.85 | 13.48 | 13.51 | 988,295 | -0.09(-0.66%) |
Apr 20, 2018 | 13.60 | 13.76 | 13.57 | 13.60 | 422,955 | +0.01(+0.07%) |
Apr 19, 2018 | 13.65 | 13.79 | 13.52 | 13.59 | 381,074 | -0.09(-0.66%) |
Apr 18, 2018 | 13.54 | 13.80 | 13.27 | 13.68 | 600,265 | +0.20(+1.48%) |
Apr 17, 2018 | 12.99 | 13.62 | 12.91 | 13.48 | 973,683 | +0.56(+4.33%) |
Apr 16, 2018 | 12.59 | 12.99 | 12.52 | 12.92 | 779,943 | +0.36(+2.87%) |
Apr 13, 2018 | 12.43 | 12.61 | 12.40 | 12.56 | 498,417 | +0.17(+1.37%) |
Apr 12, 2018 | 12.45 | 12.45 | 12.20 | 12.39 | 290,562 | +0.00(+0.00%) |
Apr 11, 2018 | 12.36 | 12.48 | 12.23 | 12.39 | 366,239 | -0.11(-0.88%) |
Apr 10, 2018 | 12.54 | 12.54 | 12.30 | 12.50 | 2,038,368 | +0.05(+0.40%) |
Apr 09, 2018 | 12.35 | 12.53 | 12.34 | 12.45 | 988,886 | +0.06(+0.48%) |
Apr 06, 2018 | 12.31 | 12.54 | 12.29 | 12.39 | 368,303 | -0.06(-0.48%) |
Apr 05, 2018 | 12.48 | 12.55 | 12.27 | 12.45 | 312,676 | +0.07(+0.57%) |
Apr 04, 2018 | 12.28 | 12.37 | 12.21 | 12.38 | 517,886 | -0.12(-0.96%) |
Apr 03, 2018 | 12.41 | 12.51 | 12.30 | 12.50 | 308,879 | +0.10(+0.81%) |
Apr 02, 2018 | 12.64 | 12.66 | 12.21 | 12.40 | 442,890 | -0.25(-1.98%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Mar 28, 2018 | 12.78 | 12.78 | 12.29 | 12.60 | 1,678,535 | -0.22(-1.72%) |
Mar 27, 2018 | 12.94 | 13.00 | 12.73 | 12.82 | 1,144,740 | -0.12(-0.93%) |
Mar 26, 2018 | 12.60 | 12.97 | 12.59 | 12.94 | 669,267 | +0.30(+2.37%) |
Mar 23, 2018 | 12.58 | 12.90 | 12.53 | 12.64 | 846,850 | +0.06(+0.48%) |
Mar 22, 2018 | 12.19 | 12.78 | 12.12 | 12.58 | 1,175,314 | +0.49(+4.05%) |
Mar 21, 2018 | 11.85 | 12.22 | 11.70 | 12.09 | 447,154 | +0.16(+1.34%) |
Mar 20, 2018 | 11.94 | 12.07 | 11.88 | 11.93 | 780,947 | -0.07(-0.58%) |
Mar 19, 2018 | 12.16 | 12.30 | 11.99 | 12.00 | 2,553,926 | -0.25(-2.04%) |
Mar 16, 2018 | 12.29 | 12.38 | 12.12 | 12.25 | 473,383 | -0.09(-0.73%) |
Mar 15, 2018 | 12.35 | 12.44 | 12.15 | 12.34 | 598,874 | -0.03(-0.24%) |
Mar 14, 2018 | 12.16 | 12.44 | 12.13 | 12.37 | 449,014 | +0.17(+1.39%) |
Mar 13, 2018 | 12.46 | 12.51 | 12.05 | 12.20 | 520,708 | -0.26(-2.09%) |
Mar 12, 2018 | 12.25 | 12.56 | 12.16 | 12.46 | 778,500 | -0.04(-0.32%) |
Mar 09, 2018 | 13.21 | 13.21 | 12.06 | 12.50 | 1,971,033 | -1.03(-7.61%) |
Mar 08, 2018 | 13.17 | 13.85 | 13.11 | 13.53 | 1,852,030 | +0.53(+4.08%) |
Mar 07, 2018 | 13.15 | 13.00 | 550,649 | +0.06(+0.46%) | ||
Mar 06, 2018 | 13.01 | 13.10 | 12.75 | 12.94 | 464,404 | -0.06(-0.46%) |
Mar 05, 2018 | 12.67 | 13.28 | 12.61 | 13.00 | 1,270,519 | +0.25(+1.96%) |
Mar 02, 2018 | 12.36 | 12.76 | 12.33 | 12.75 | 351,240 | +0.25(+2.00%) |
Mar 01, 2018 | 12.70 | 12.70 | 12.32 | 12.50 | 934,465 | -0.20(-1.57%) |
Feb 28, 2018 | 12.79 | 12.96 | 12.64 | 12.70 | 568,769 | -0.07(-0.55%) |
Feb 27, 2018 | 12.68 | 12.88 | 12.65 | 12.77 | 531,766 | +0.04(+0.31%) |
Feb 26, 2018 | 12.40 | 12.75 | 12.19 | 12.73 | 420,726 | +0.39(+3.16%) |
Feb 23, 2018 | 12.20 | 12.34 | 12.07 | 12.34 | 276,289 | +0.19(+1.56%) |
Feb 22, 2018 | 12.15 | 319,744 | +0.01(+0.08%) | |||
Feb 21, 2018 | 12.14 | 12.27 | 12.07 | 12.14 | 300,164 | -0.01(-0.08%) |
Feb 20, 2018 | 12.13 | 12.22 | 11.93 | 12.15 | 430,033 | +0.03(+0.25%) |
Feb 16, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.49(+4.21%) | |
Feb 15, 2018 | 11.60 | 11.73 | 11.44 | 11.63 | 286,674 | +0.07(+0.61%) |
Feb 14, 2018 | 10.86 | 11.58 | 10.86 | 11.56 | 368,577 | +0.62(+5.67%) |
Feb 13, 2018 | 10.89 | 10.99 | 10.64 | 10.94 | 392,467 | +0.07(+0.64%) |
Feb 12, 2018 | 10.95 | 11.00 | 10.67 | 10.87 | 203,118 | +0.00(+0.00%) |
Feb 09, 2018 | 10.87 | 11.02 | 10.76 | 10.87 | 348,473 | +0.03(+0.28%) |
Feb 08, 2018 | 11.29 | 11.32 | 10.84 | 10.84 | 497,400 | -0.41(-3.64%) |
Feb 07, 2018 | 11.21 | 11.27 | 11.06 | 11.25 | 590,550 | -0.01(-0.09%) |
Feb 06, 2018 | 10.94 | 11.38 | 10.58 | 11.26 | 608,892 | +0.18(+1.64%) |
Feb 05, 2018 | 11.55 | 11.61 | 11.00 | 11.08 | 288,449 | -0.56(-4.82%) |
Feb 02, 2018 | 11.87 | 11.87 | 11.57 | 11.64 | 186,595 | -0.31(-2.59%) |