Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.64 | 12.68 | 12.55 | 12.58 | 163,368 | -0.03(-0.27%) |
Apr 27, 2018 | 12.80 | 12.80 | 12.55 | 12.61 | 216,315 | +0.06(+0.48%) |
Apr 26, 2018 | 12.38 | 12.60 | 12.38 | 12.55 | 166,444 | +0.14(+1.10%) |
Apr 25, 2018 | 12.44 | 12.44 | 12.31 | 12.42 | 114,882 | -0.07(-0.59%) |
Apr 24, 2018 | 12.80 | 12.80 | 12.43 | 12.49 | 163,777 | -0.18(-1.45%) |
Apr 23, 2018 | 12.76 | 12.76 | 12.61 | 12.67 | 80,697 | -0.04(-0.29%) |
Apr 20, 2018 | 12.89 | 12.89 | 12.68 | 12.71 | 206,986 | -0.18(-1.41%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.83 | 12.89 | 175,369 | -0.12(-0.94%) |
Apr 18, 2018 | 13.00 | 13.04 | 12.91 | 13.01 | 98,923 | +0.04(+0.32%) |
Apr 17, 2018 | 12.81 | 13.00 | 12.79 | 12.97 | 153,720 | +0.29(+2.32%) |
Apr 16, 2018 | 12.68 | 12.73 | 12.60 | 12.68 | 201,289 | +0.07(+0.58%) |
Apr 13, 2018 | 12.74 | 12.74 | 12.55 | 12.60 | 113,501 | -0.04(-0.29%) |
Apr 12, 2018 | 12.59 | 12.73 | 12.59 | 12.64 | 94,668 | +0.14(+1.13%) |
Apr 11, 2018 | 12.57 | 12.65 | 12.49 | 12.50 | 121,677 | -0.09(-0.75%) |
Apr 10, 2018 | 12.54 | 12.60 | 12.40 | 12.59 | 164,745 | +0.27(+2.17%) |
Apr 09, 2018 | 12.37 | 12.54 | 12.32 | 12.33 | 90,450 | +0.09(+0.77%) |
Apr 06, 2018 | 12.46 | 12.52 | 12.19 | 12.23 | 147,361 | -0.30(-2.43%) |
Apr 05, 2018 | 12.59 | 12.59 | 12.42 | 12.54 | 258,192 | +0.05(+0.42%) |
Apr 04, 2018 | 12.01 | 12.49 | 11.98 | 12.48 | 211,848 | +0.21(+1.71%) |
Apr 03, 2018 | 12.26 | 12.30 | 12.05 | 12.27 | 180,474 | +0.10(+0.84%) |
Apr 02, 2018 | 12.47 | 12.47 | 12.05 | 12.17 | 288,608 | -0.32(-2.58%) |
Mar 29, 2018 | 12.49 | 12.49 | 12.49 | 0 | +0.20(+1.62%) | |
Mar 28, 2018 | 12.40 | 12.44 | 12.19 | 12.29 | 269,502 | -0.12(-0.93%) |
Mar 27, 2018 | 12.89 | 12.89 | 12.32 | 12.41 | 268,412 | -0.39(-3.07%) |
Mar 26, 2018 | 12.60 | 12.80 | 12.45 | 12.80 | 138,280 | +0.43(+3.48%) |
Mar 23, 2018 | 12.69 | 12.72 | 12.37 | 12.37 | 168,987 | -0.32(-2.52%) |
Mar 22, 2018 | 12.97 | 12.97 | 12.65 | 12.69 | 195,582 | -0.28(-2.14%) |
Mar 21, 2018 | 13.05 | 13.07 | 12.93 | 12.97 | 158,731 | -0.16(-1.24%) |
Mar 20, 2018 | 13.12 | 13.14 | 13.02 | 13.13 | 252,750 | +0.03(+0.20%) |
Mar 19, 2018 | 13.27 | 13.27 | 12.99 | 13.11 | 574,814 | -0.18(-1.34%) |
Mar 16, 2018 | 13.31 | 13.36 | 13.26 | 13.29 | 432,439 | -0.02(-0.12%) |
Mar 15, 2018 | 13.39 | 13.39 | 13.26 | 13.30 | 211,587 | +0.02(+0.16%) |
Mar 14, 2018 | 13.30 | 13.30 | 13.26 | 13.28 | 128,160 | +0.01(+0.04%) |
Mar 13, 2018 | 13.30 | 13.31 | 13.28 | 13.28 | 123,637 | +0.01(+0.04%) |
Mar 12, 2018 | 13.34 | 13.34 | 13.24 | 13.27 | 155,106 | -0.01(-0.08%) |
Mar 09, 2018 | 13.33 | 13.33 | 13.23 | 13.28 | 73,656 | +0.05(+0.36%) |
Mar 08, 2018 | 13.27 | 13.27 | 13.20 | 13.23 | 130,967 | +0.08(+0.60%) |
Mar 07, 2018 | 13.22 | 13.22 | 13.12 | 13.16 | 252,592 | -0.04(-0.27%) |
Mar 06, 2018 | 13.17 | 13.20 | 13.14 | 13.19 | 177,024 | +0.06(+0.47%) |
Mar 05, 2018 | 13.09 | 13.18 | 13.01 | 13.13 | 478,416 | +0.04(+0.28%) |
Mar 02, 2018 | 12.95 | 13.09 | 12.85 | 13.09 | 117,618 | +0.10(+0.77%) |
Mar 01, 2018 | 13.13 | 13.13 | 12.89 | 12.99 | 88,720 | -0.08(-0.64%) |
Feb 28, 2018 | 13.19 | 13.20 | 13.08 | 13.08 | 97,569 | -0.08(-0.60%) |
Feb 27, 2018 | 13.23 | 13.23 | 13.14 | 13.16 | 106,234 | -0.04(-0.28%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.13 | 13.19 | 114,454 | +0.04(+0.28%) |
Feb 23, 2018 | 13.02 | 13.16 | 13.02 | 13.16 | 132,202 | +0.16(+1.21%) |
Feb 22, 2018 | 13.17 | 13.17 | 12.99 | 13.00 | 111,082 | -0.03(-0.24%) |
Feb 21, 2018 | 13.09 | 13.13 | 13.09 | 13.03 | 254,319 | -0.07(-0.56%) |
Feb 20, 2018 | 13.08 | 13.16 | 13.05 | 13.10 | 207,558 | -0.01(-0.08%) |
Feb 16, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.03(+0.20%) | |
Feb 15, 2018 | 13.04 | 13.09 | 12.89 | 13.09 | 133,131 | +0.17(+1.34%) |
Feb 14, 2018 | 12.63 | 12.91 | 12.63 | 12.91 | 150,952 | +0.23(+1.78%) |
Feb 13, 2018 | 12.55 | 12.69 | 12.53 | 12.69 | 53,924 | +0.06(+0.50%) |
Feb 12, 2018 | 12.45 | 12.68 | 12.44 | 12.63 | 147,952 | +0.23(+1.82%) |
Feb 09, 2018 | 12.34 | 12.45 | 11.90 | 12.40 | 217,574 | +0.24(+1.94%) |
Feb 08, 2018 | 12.88 | 12.16 | 12.16 | 218,949 | -0.53(-4.19%) | |
Feb 07, 2018 | 12.86 | 12.88 | 12.69 | 12.70 | 168,149 | -0.27(-2.09%) |
Feb 06, 2018 | 12.47 | 13.21 | 12.39 | 12.97 | 281,508 | +0.26(+2.06%) |
Feb 05, 2018 | 12.95 | 13.03 | 12.53 | 12.70 | 243,021 | -0.24(-1.83%) |
Feb 02, 2018 | 13.05 | 13.22 | 12.94 | 12.94 | 128,148 | -0.11(-0.84%) |