Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.40 | 13.44 | 12.99 | 12.99 | 579,495 | -0.32(-2.41%) |
Apr 27, 2018 | 13.45 | 13.49 | 13.31 | 13.31 | 548,163 | -0.09(-0.68%) |
Apr 26, 2018 | 13.40 | 13.63 | 13.31 | 13.40 | 590,998 | +0.05(+0.34%) |
Apr 25, 2018 | 13.31 | 13.40 | 13.22 | 13.36 | 825,919 | +0.00(+0.00%) |
Apr 24, 2018 | 13.54 | 13.68 | 13.24 | 13.36 | 710,060 | +0.00(+0.00%) |
Apr 23, 2018 | 13.63 | 13.72 | 13.36 | 13.36 | 1,225,714 | -0.18(-1.36%) |
Apr 20, 2018 | 13.86 | 13.86 | 13.54 | 13.54 | 669,270 | -0.37(-2.64%) |
Apr 19, 2018 | 13.95 | 14.04 | 13.72 | 13.91 | 636,613 | +0.00(+0.00%) |
Apr 18, 2018 | 13.91 | 14.07 | 13.77 | 13.91 | 800,759 | +0.00(+0.00%) |
Apr 17, 2018 | 13.86 | 13.95 | 13.72 | 13.91 | 864,536 | +0.18(+1.34%) |
Apr 16, 2018 | 13.40 | 13.82 | 13.26 | 13.72 | 1,181,974 | +0.37(+2.75%) |
Apr 13, 2018 | 13.54 | 13.54 | 13.31 | 13.36 | 582,767 | -0.14(-1.02%) |
Apr 12, 2018 | 13.49 | 13.59 | 13.31 | 13.49 | 407,177 | +0.09(+0.68%) |
Apr 11, 2018 | 13.36 | 13.59 | 13.26 | 13.40 | 599,387 | +0.05(+0.34%) |
Apr 10, 2018 | 13.13 | 13.49 | 13.04 | 13.36 | 871,215 | +0.37(+2.83%) |
Apr 09, 2018 | 12.81 | 13.13 | 12.71 | 12.99 | 1,064,214 | +0.18(+1.43%) |
Apr 06, 2018 | 12.76 | 13.04 | 12.62 | 12.81 | 575,833 | -0.09(-0.71%) |
Apr 05, 2018 | 12.85 | 12.94 | 12.69 | 12.90 | 747,978 | +0.23(+1.81%) |
Apr 04, 2018 | 12.25 | 12.76 | 12.21 | 12.67 | 1,095,691 | +0.32(+2.60%) |
Apr 03, 2018 | 12.30 | 12.48 | 12.16 | 12.35 | 891,105 | +0.18(+1.51%) |
Apr 02, 2018 | 12.39 | 12.61 | 12.07 | 12.16 | 953,408 | -0.28(-2.21%) |
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,057,599 | -0.09(-0.74%) |
Mar 27, 2018 | 12.67 | 12.71 | 12.35 | 12.48 | 862,158 | -0.05(-0.37%) |
Mar 26, 2018 | 12.53 | 12.62 | 12.25 | 12.53 | 1,121,011 | +0.23(+1.86%) |
Mar 23, 2018 | 12.90 | 12.99 | 12.30 | 12.30 | 1,131,411 | -0.55(-4.29%) |
Mar 22, 2018 | 13.13 | 13.20 | 12.85 | 12.85 | 1,482,503 | -0.25(-1.93%) |
Mar 21, 2018 | 12.94 | 13.36 | 12.90 | 13.10 | 1,089,971 | +0.07(+0.53%) |
Mar 20, 2018 | 13.63 | 13.63 | 12.94 | 13.04 | 1,164,183 | -0.55(-4.05%) |
Mar 19, 2018 | 13.77 | 13.86 | 13.45 | 13.59 | 1,658,695 | -0.28(-1.99%) |
Mar 16, 2018 | 13.91 | 14.00 | 13.72 | 13.86 | 2,422,910 | +0.00(+0.00%) |
Mar 15, 2018 | 13.49 | 13.88 | 13.45 | 13.86 | 908,452 | +0.37(+2.72%) |
Mar 14, 2018 | 13.54 | 13.68 | 13.40 | 13.49 | 784,856 | +0.05(+0.34%) |
Mar 13, 2018 | 13.72 | 13.91 | 13.36 | 13.45 | 910,046 | -0.28(-2.01%) |
Mar 12, 2018 | 13.68 | 13.82 | 13.63 | 13.72 | 714,137 | +0.00(+0.00%) |
Mar 09, 2018 | 13.63 | 13.82 | 13.59 | 13.72 | 812,040 | +0.18(+1.36%) |
Mar 08, 2018 | 13.82 | 13.82 | 13.40 | 13.54 | 885,116 | -0.18(-1.34%) |
Mar 07, 2018 | 13.31 | 13.82 | 13.22 | 13.72 | 1,774,638 | +0.37(+2.75%) |
Mar 06, 2018 | 13.54 | 13.68 | 13.20 | 13.36 | 1,706,779 | +0.07(+0.55%) |
Mar 05, 2018 | 13.15 | 13.58 | 13.12 | 13.28 | 1,800,064 | +0.18(+1.38%) |
Mar 02, 2018 | 13.15 | 13.37 | 12.83 | 13.10 | 1,589,613 | -0.23(-1.70%) |
Mar 01, 2018 | 13.55 | 13.60 | 13.28 | 13.33 | 2,118,875 | -0.27(-2.00%) |
Feb 28, 2018 | 13.65 | 14.46 | 13.10 | 13.60 | 5,509,739 | +1.31(+10.70%) |
Feb 27, 2018 | 12.38 | 12.50 | 12.20 | 12.29 | 1,067,927 | -0.05(-0.37%) |
Feb 26, 2018 | 12.51 | 12.69 | 12.24 | 12.33 | 1,800,456 | -0.14(-1.09%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.01 | 12.47 | 1,029,012 | +0.36(+3.00%) |
Feb 22, 2018 | 12.38 | 12.01 | 12.10 | 604,500 | -0.05(-0.37%) | |
Feb 21, 2018 | 12.60 | 12.60 | 12.10 | 12.15 | 780,090 | -0.36(-2.90%) |
Feb 20, 2018 | 12.69 | 12.72 | 12.42 | 12.51 | 1,081,732 | -0.18(-1.43%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.36(+2.94%) | |
Feb 15, 2018 | 12.20 | 12.38 | 12.01 | 12.33 | 737,285 | +0.18(+1.49%) |
Feb 14, 2018 | 11.92 | 12.29 | 11.92 | 12.15 | 906,148 | +0.09(+0.75%) |
Feb 13, 2018 | 12.06 | 12.15 | 11.88 | 12.06 | 821,294 | -0.05(-0.38%) |
Feb 12, 2018 | 11.92 | 12.29 | 11.83 | 12.10 | 1,113,100 | +0.18(+1.52%) |
Feb 09, 2018 | 12.10 | 12.15 | 11.56 | 11.92 | 2,142,922 | -0.14(-1.13%) |
Feb 08, 2018 | 12.51 | 12.69 | 12.01 | 12.06 | 2,264,103 | -0.45(-3.62%) |
Feb 07, 2018 | 12.51 | 12.60 | 12.38 | 12.51 | 1,339,823 | -0.05(-0.36%) |
Feb 06, 2018 | 12.47 | 12.87 | 12.38 | 12.56 | 2,350,057 | -0.14(-1.07%) |
Feb 05, 2018 | 13.01 | 13.28 | 12.51 | 12.69 | 2,176,873 | -0.32(-2.44%) |
Feb 02, 2018 | 12.74 | 13.19 | 12.51 | 13.01 | 2,167,389 | +0.45(+3.61%) |