Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.15 | 14.19 | 13.88 | 14.19 | 4,696 | +0.09(+0.64%) |
Apr 27, 2018 | 14.11 | 14.11 | 14.10 | 14.10 | 465 | -0.10(-0.70%) |
Apr 26, 2018 | 14.11 | 14.23 | 14.10 | 14.20 | 6,145 | +0.09(+0.64%) |
Apr 25, 2018 | 14.11 | 14.11 | 14.00 | 14.11 | 5,927 | +0.01(+0.07%) |
Apr 24, 2018 | 14.16 | 14.16 | 14.08 | 14.10 | 8,457 | -0.04(-0.28%) |
Apr 23, 2018 | 14.10 | 14.14 | 14.01 | 14.14 | 6,491 | +0.00(+0.00%) |
Apr 20, 2018 | 14.01 | 14.14 | 13.99 | 14.14 | 14,618 | +0.20(+1.43%) |
Apr 19, 2018 | 13.85 | 13.99 | 13.80 | 13.94 | 10,345 | +0.04(+0.29%) |
Apr 18, 2018 | 14.10 | 14.10 | 13.80 | 13.90 | 22,540 | -0.24(-1.70%) |
Apr 17, 2018 | 13.87 | 14.14 | 13.80 | 14.14 | 13,488 | +0.08(+0.57%) |
Apr 16, 2018 | 13.73 | 14.35 | 13.72 | 14.06 | 27,787 | +0.23(+1.66%) |
Apr 13, 2018 | 13.34 | 13.87 | 13.34 | 13.83 | 25,277 | +0.48(+3.60%) |
Apr 12, 2018 | 13.35 | 13.47 | 13.24 | 13.35 | 20,391 | -0.08(-0.60%) |
Apr 11, 2018 | 12.85 | 13.45 | 12.85 | 13.43 | 29,790 | +0.50(+3.87%) |
Apr 10, 2018 | 12.92 | 12.97 | 12.80 | 12.93 | 4,700 | +0.04(+0.31%) |
Apr 09, 2018 | 13.00 | 13.00 | 12.81 | 12.89 | 1,735 | -0.10(-0.77%) |
Apr 06, 2018 | 12.95 | 13.00 | 12.95 | 12.99 | 313,360 | +0.03(+0.23%) |
Apr 05, 2018 | 12.75 | 12.96 | 12.75 | 12.96 | 9,511 | +0.21(+1.65%) |
Apr 04, 2018 | 12.76 | 12.83 | 12.75 | 12.75 | 5,550 | -0.12(-0.93%) |
Apr 03, 2018 | 12.72 | 12.87 | 12.71 | 12.87 | 4,440 | +0.00(+0.00%) |
Apr 02, 2018 | 12.75 | 12.87 | 12.60 | 12.87 | 12,357 | +0.11(+0.86%) |
Mar 29, 2018 | 12.76 | 12.76 | 12.76 | 0 | -0.12(-0.93%) | |
Mar 28, 2018 | 12.90 | 13.05 | 12.85 | 12.88 | 122,768 | -0.01(-0.08%) |
Mar 27, 2018 | 12.69 | 12.89 | 12.65 | 12.89 | 49,006 | +0.20(+1.58%) |
Mar 26, 2018 | 12.35 | 12.80 | 12.25 | 12.69 | 30,031 | +0.30(+2.42%) |
Mar 23, 2018 | 12.47 | 12.48 | 12.06 | 12.39 | 14,459 | -0.10(-0.80%) |
Mar 22, 2018 | 12.15 | 12.49 | 11.96 | 12.49 | 11,564 | +0.41(+3.39%) |
Mar 21, 2018 | 12.10 | 12.50 | 12.08 | 12.08 | 10,618 | +0.13(+1.09%) |
Mar 20, 2018 | 11.85 | 12.02 | 11.80 | 11.95 | 8,910 | +0.37(+3.20%) |
Mar 19, 2018 | 11.50 | 11.60 | 11.26 | 11.58 | 9,260 | +0.08(+0.70%) |
Mar 16, 2018 | 11.16 | 11.54 | 11.16 | 11.50 | 10,359 | +0.45(+4.07%) |
Mar 15, 2018 | 11.07 | 11.66 | 11.01 | 11.05 | 16,070 | +0.38(+3.56%) |
Mar 14, 2018 | 10.67 | 10.68 | 10.66 | 10.67 | 600 | +0.12(+1.14%) |
Mar 13, 2018 | 10.41 | 10.66 | 10.41 | 10.55 | 4,910 | +0.01(+0.09%) |
Mar 12, 2018 | 10.58 | 10.67 | 10.46 | 10.54 | 5,112 | +0.04(+0.38%) |
Mar 09, 2018 | 10.47 | 10.51 | 10.47 | 10.50 | 2,500 | -0.18(-1.69%) |
Mar 08, 2018 | 10.45 | 10.68 | 10.40 | 10.68 | 4,275 | +0.38(+3.69%) |
Mar 07, 2018 | 10.53 | 10.30 | 10.30 | 6,614 | +0.00(+0.00%) | |
Mar 06, 2018 | 10.27 | 10.38 | 10.26 | 10.30 | 2,748 | +0.04(+0.39%) |
Mar 05, 2018 | 10.47 | 10.47 | 10.26 | 10.26 | 4,650 | -0.11(-1.06%) |
Mar 02, 2018 | 10.45 | 10.45 | 10.20 | 10.37 | 2,341 | +0.13(+1.27%) |
Mar 01, 2018 | 10.15 | 10.25 | 10.15 | 10.24 | 5,175 | +0.09(+0.89%) |
Feb 28, 2018 | 10.16 | 10.18 | 10.05 | 10.15 | 5,150 | -0.03(-0.29%) |
Feb 27, 2018 | 10.08 | 10.19 | 10.05 | 10.18 | 28,650 | +0.08(+0.79%) |
Feb 26, 2018 | 10.06 | 10.10 | 10.03 | 10.10 | 4,345 | +0.05(+0.50%) |
Feb 23, 2018 | 10.13 | 10.13 | 10.03 | 10.05 | 800 | -0.08(-0.79%) |
Feb 22, 2018 | 10.06 | 10.14 | 10.05 | 10.13 | 3,775 | +0.03(+0.30%) |
Feb 21, 2018 | 10.15 | 10.15 | 10.01 | 10.10 | 2,275 | -0.14(-1.37%) |
Feb 20, 2018 | 10.22 | 10.26 | 10.22 | 10.24 | 7,500 | +0.01(+0.10%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.08(+0.79%) | |
Feb 15, 2018 | 10.22 | 10.27 | 10.02 | 10.15 | 4,500 | +0.00(+0.00%) |
Feb 14, 2018 | 10.04 | 10.15 | 10.00 | 10.15 | 2,525 | -0.13(-1.26%) |
Feb 13, 2018 | 9.960 | 10.36 | 9.960 | 10.28 | 3,800 | +0.09(+0.88%) |
Feb 12, 2018 | 10.10 | 10.20 | 10.00 | 10.19 | 8,703 | +0.04(+0.39%) |
Feb 09, 2018 | 10.22 | 10.22 | 10.05 | 10.15 | 10,152 | -0.04(-0.39%) |
Feb 08, 2018 | 10.26 | 10.26 | 10.10 | 10.19 | 8,743 | -0.12(-1.16%) |
Feb 07, 2018 | 10.31 | 10.02 | 10.31 | 3,436 | +0.16(+1.58%) | |
Feb 06, 2018 | 10.14 | 10.16 | 10.14 | 10.15 | 4,025 | -0.10(-0.98%) |
Feb 05, 2018 | 10.15 | 10.27 | 10.12 | 10.25 | 1,353 | -0.03(-0.29%) |
Feb 02, 2018 | 10.23 | 10.42 | 10.09 | 10.28 | 7,643 | -0.06(-0.58%) |