Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.95 | 13.95 | 13.74 | 13.76 | 5,265 | -0.09(-0.61%) |
Apr 27, 2018 | 14.02 | 14.02 | 13.85 | 13.85 | 2,749 | -0.06(-0.40%) |
Apr 26, 2018 | 13.83 | 13.90 | 13.81 | 13.90 | 48,773 | +0.10(+0.76%) |
Apr 25, 2018 | 13.76 | 13.81 | 13.75 | 13.80 | 4,650 | +0.13(+0.94%) |
Apr 24, 2018 | 13.94 | 13.94 | 13.67 | 13.67 | 13,475 | -0.24(-1.73%) |
Apr 23, 2018 | 13.92 | 13.93 | 13.90 | 13.91 | 6,076 | +0.05(+0.35%) |
Apr 20, 2018 | 13.85 | 13.86 | 13.83 | 13.86 | 18,214 | +0.02(+0.11%) |
Apr 19, 2018 | 13.95 | 14.05 | 13.83 | 13.85 | 40,493 | +0.12(+0.88%) |
Apr 18, 2018 | 13.71 | 13.73 | 13.70 | 13.73 | 31,800 | +0.11(+0.84%) |
Apr 17, 2018 | 13.60 | 13.62 | 13.58 | 13.61 | 3,180 | +0.06(+0.46%) |
Apr 16, 2018 | 13.52 | 13.56 | 13.52 | 13.55 | 8,483 | +0.03(+0.21%) |
Apr 13, 2018 | 13.57 | 13.57 | 13.50 | 13.52 | 3,694 | -0.08(-0.56%) |
Apr 12, 2018 | 13.57 | 13.60 | 13.52 | 13.60 | 1,391 | +0.02(+0.12%) |
Apr 11, 2018 | 13.70 | 13.71 | 13.58 | 13.58 | 21,745 | -0.14(-1.00%) |
Apr 10, 2018 | 13.63 | 13.73 | 13.63 | 13.72 | 11,261 | +0.14(+1.06%) |
Apr 09, 2018 | 13.49 | 13.63 | 13.49 | 13.57 | 9,139 | +0.21(+1.57%) |
Apr 06, 2018 | 13.39 | 13.41 | 13.29 | 13.36 | 4,510 | -0.07(-0.50%) |
Apr 05, 2018 | 13.44 | 13.47 | 13.41 | 13.43 | 6,766 | +0.04(+0.26%) |
Apr 04, 2018 | 13.34 | 13.40 | 13.27 | 13.40 | 8,499 | -0.03(-0.24%) |
Apr 03, 2018 | 13.25 | 13.43 | 13.25 | 13.43 | 11,569 | +0.19(+1.40%) |
Apr 02, 2018 | 13.44 | 13.44 | 13.18 | 13.24 | 2,983 | -0.10(-0.76%) |
Mar 29, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.25(+1.89%) | |
Mar 28, 2018 | 13.11 | 13.12 | 13.08 | 13.10 | 10,205 | -0.02(-0.13%) |
Mar 27, 2018 | 13.33 | 13.33 | 13.11 | 13.11 | 27,405 | -0.27(-1.98%) |
Mar 26, 2018 | 13.36 | 13.39 | 13.27 | 13.38 | 6,341 | -0.06(-0.42%) |
Mar 23, 2018 | 13.45 | 13.45 | 13.35 | 13.44 | 6,066 | -0.03(-0.24%) |
Mar 22, 2018 | 13.51 | 13.54 | 13.47 | 13.47 | 4,377 | -0.14(-1.06%) |
Mar 21, 2018 | 13.61 | 13.61 | 13.52 | 13.61 | 4,467 | -0.00(-0.03%) |
Mar 20, 2018 | 13.65 | 13.67 | 13.61 | 13.62 | 18,426 | +0.21(+1.59%) |
Mar 19, 2018 | 13.43 | 13.43 | 13.34 | 13.40 | 9,868 | +0.11(+0.85%) |
Mar 16, 2018 | 13.31 | 13.32 | 13.28 | 13.29 | 2,034 | -0.02(-0.18%) |
Mar 15, 2018 | 13.25 | 13.34 | 13.25 | 13.32 | 18,260 | +0.19(+1.47%) |
Mar 14, 2018 | 13.11 | 13.16 | 13.08 | 13.12 | 11,392 | +0.01(+0.06%) |
Mar 13, 2018 | 13.23 | 13.23 | 13.10 | 13.11 | 31,916 | +0.09(+0.68%) |
Mar 12, 2018 | 12.86 | 13.03 | 12.86 | 13.03 | 36,108 | +0.51(+4.11%) |
Mar 09, 2018 | 12.40 | 12.54 | 12.40 | 12.51 | 18,150 | +0.10(+0.84%) |
Mar 08, 2018 | 12.40 | 12.44 | 12.37 | 12.41 | 7,042 | -0.08(-0.64%) |
Mar 07, 2018 | 12.62 | 12.62 | 12.46 | 12.49 | 9,043 | -0.14(-1.08%) |
Mar 06, 2018 | 12.67 | 12.67 | 12.60 | 12.62 | 4,179 | -0.15(-1.20%) |
Mar 05, 2018 | 12.69 | 12.78 | 12.59 | 12.78 | 18,128 | +0.08(+0.63%) |
Mar 02, 2018 | 12.74 | 12.83 | 12.68 | 12.70 | 19,344 | +0.04(+0.32%) |
Mar 01, 2018 | 12.80 | 12.83 | 12.65 | 12.66 | 20,122 | -0.16(-1.25%) |
Feb 28, 2018 | 12.85 | 12.86 | 12.78 | 12.82 | 13,600 | -0.20(-1.50%) |
Feb 27, 2018 | 13.17 | 13.17 | 12.95 | 13.01 | 42,925 | -0.39(-2.89%) |
Feb 26, 2018 | 13.35 | 13.40 | 13.19 | 13.40 | 15,646 | -0.00(-0.03%) |
Feb 23, 2018 | 13.39 | 13.40 | 13.39 | 13.40 | 1,626 | +0.14(+1.09%) |
Feb 22, 2018 | 13.30 | 13.40 | 13.25 | 13.26 | 537,077 | -0.10(-0.78%) |
Feb 21, 2018 | 13.44 | 13.48 | 13.36 | 13.36 | 6,856 | -0.10(-0.72%) |
Feb 20, 2018 | 13.48 | 13.62 | 13.30 | 13.46 | 15,329 | +0.18(+1.33%) |
Feb 16, 2018 | 13.28 | 13.28 | 13.28 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 13.19 | 13.33 | 13.19 | 13.32 | 13,590 | +0.14(+1.04%) |
Feb 14, 2018 | 13.08 | 13.32 | 12.99 | 13.19 | 36,963 | +0.06(+0.49%) |
Feb 13, 2018 | 12.99 | 13.13 | 12.99 | 13.12 | 2,620 | +0.15(+1.18%) |
Feb 12, 2018 | 13.04 | 13.14 | 12.94 | 12.97 | 37,971 | +0.17(+1.32%) |
Feb 09, 2018 | 12.87 | 12.87 | 12.68 | 12.80 | 7,230 | +0.03(+0.25%) |
Feb 08, 2018 | 13.01 | 13.01 | 12.77 | 12.77 | 8,082 | -0.25(-1.91%) |
Feb 07, 2018 | 12.95 | 13.28 | 12.95 | 13.02 | 18,978 | +0.18(+1.44%) |
Feb 06, 2018 | 12.76 | 12.90 | 12.63 | 12.83 | 32,672 | +0.06(+0.44%) |
Feb 05, 2018 | 12.95 | 12.97 | 12.78 | 12.78 | 32,041 | -0.49(-3.69%) |
Feb 02, 2018 | 13.43 | 13.48 | 13.27 | 13.27 | 21,638 | -0.24(-1.79%) |