Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.51 | 13.51 | 13.37 | 13.38 | 75,616 | -0.17(-1.25%) |
Apr 27, 2018 | 13.52 | 13.56 | 13.45 | 13.55 | 46,651 | -0.05(-0.37%) |
Apr 26, 2018 | 13.56 | 13.61 | 13.52 | 13.60 | 51,826 | +0.09(+0.67%) |
Apr 25, 2018 | 13.44 | 13.65 | 13.36 | 13.51 | 105,367 | -0.05(-0.37%) |
Apr 24, 2018 | 13.65 | 13.68 | 13.49 | 13.56 | 60,372 | +0.04(+0.26%) |
Apr 23, 2018 | 13.59 | 13.63 | 13.50 | 13.53 | 34,908 | -0.12(-0.92%) |
Apr 20, 2018 | 13.59 | 13.70 | 13.59 | 13.65 | 34,127 | -0.09(-0.66%) |
Apr 19, 2018 | 13.79 | 13.80 | 13.69 | 13.74 | 50,697 | +0.05(+0.37%) |
Apr 18, 2018 | 13.66 | 13.74 | 13.66 | 13.69 | 108,818 | +0.03(+0.22%) |
Apr 17, 2018 | 13.48 | 13.70 | 13.48 | 13.66 | 43,741 | +0.13(+0.96%) |
Apr 16, 2018 | 13.52 | 13.58 | 13.49 | 13.53 | 43,321 | +0.12(+0.89%) |
Apr 13, 2018 | 13.46 | 13.46 | 13.37 | 13.41 | 34,605 | -0.01(-0.07%) |
Apr 12, 2018 | 13.39 | 13.45 | 13.35 | 13.42 | 88,426 | -0.31(-2.29%) |
Apr 11, 2018 | 13.83 | 13.88 | 13.72 | 13.73 | 35,410 | -0.35(-2.48%) |
Apr 10, 2018 | 14.08 | 14.16 | 14.05 | 14.09 | 52,305 | +0.02(+0.11%) |
Apr 09, 2018 | 14.02 | 14.18 | 14.01 | 14.07 | 56,157 | +0.36(+2.63%) |
Apr 06, 2018 | 13.73 | 13.78 | 13.65 | 13.71 | 55,282 | -0.03(-0.23%) |
Apr 05, 2018 | 13.65 | 13.77 | 13.62 | 13.74 | 56,393 | +0.14(+1.04%) |
Apr 04, 2018 | 13.36 | 13.60 | 13.36 | 13.60 | 48,818 | +0.03(+0.18%) |
Apr 03, 2018 | 13.52 | 13.60 | 13.47 | 13.57 | 57,450 | +0.08(+0.63%) |
Apr 02, 2018 | 13.61 | 13.71 | 13.32 | 13.49 | 72,203 | -0.14(-1.03%) |
Mar 29, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.68 | 13.70 | 13.54 | 13.58 | 44,348 | -0.10(-0.73%) |
Mar 27, 2018 | 13.59 | 13.81 | 13.56 | 13.68 | 105,531 | +0.23(+1.71%) |
Mar 26, 2018 | 13.41 | 13.52 | 13.30 | 13.45 | 81,194 | +0.13(+0.98%) |
Mar 23, 2018 | 13.64 | 13.65 | 13.31 | 13.32 | 93,841 | -0.30(-2.20%) |
Mar 22, 2018 | 13.67 | 13.75 | 13.61 | 13.62 | 74,482 | +0.00(+0.04%) |
Mar 21, 2018 | 13.62 | 13.68 | 13.55 | 13.62 | 77,975 | +0.02(+0.11%) |
Mar 20, 2018 | 13.55 | 13.66 | 13.53 | 13.60 | 77,796 | +0.25(+1.91%) |
Mar 19, 2018 | 13.32 | 13.42 | 13.29 | 13.35 | 67,759 | +0.04(+0.26%) |
Mar 16, 2018 | 13.34 | 13.42 | 13.30 | 13.31 | 105,826 | -0.17(-1.26%) |
Mar 15, 2018 | 13.49 | 13.54 | 13.40 | 13.48 | 70,066 | -0.02(-0.15%) |
Mar 14, 2018 | 13.50 | 13.56 | 13.44 | 13.50 | 47,320 | +0.05(+0.37%) |
Mar 13, 2018 | 13.57 | 13.62 | 13.42 | 13.45 | 99,931 | -0.14(-1.03%) |
Mar 12, 2018 | 13.50 | 13.61 | 13.49 | 13.59 | 41,106 | +0.09(+0.67%) |
Mar 09, 2018 | 13.44 | 13.53 | 13.40 | 13.50 | 46,578 | -0.01(-0.04%) |
Mar 08, 2018 | 13.57 | 13.61 | 13.46 | 13.51 | 60,268 | +0.03(+0.19%) |
Mar 07, 2018 | 13.41 | 13.51 | 13.39 | 13.48 | 192,527 | +0.29(+2.20%) |
Mar 06, 2018 | 13.32 | 13.32 | 13.18 | 13.19 | 389,216 | -0.16(-1.20%) |
Mar 05, 2018 | 13.15 | 13.35 | 13.12 | 13.35 | 254,082 | +0.28(+2.10%) |
Mar 02, 2018 | 13.07 | 13.09 | 12.92 | 13.07 | 2,488,908 | -0.01(-0.08%) |
Mar 01, 2018 | 13.32 | 13.32 | 12.99 | 13.09 | 432,426 | -0.15(-1.17%) |
Feb 28, 2018 | 13.42 | 13.45 | 13.24 | 13.24 | 713,748 | +0.06(+0.46%) |
Feb 27, 2018 | 13.31 | 13.33 | 13.16 | 13.18 | 287,080 | -0.14(-1.05%) |
Feb 26, 2018 | 13.28 | 13.37 | 13.26 | 13.32 | 169,070 | -0.04(-0.30%) |
Feb 23, 2018 | 13.34 | 13.36 | 13.26 | 13.36 | 126,968 | -0.06(-0.45%) |
Feb 22, 2018 | 13.29 | 13.49 | 13.28 | 13.42 | 68,719 | +0.21(+1.63%) |
Feb 21, 2018 | 13.17 | 13.33 | 13.13 | 13.21 | 92,631 | +0.30(+2.36%) |
Feb 20, 2018 | 12.87 | 12.98 | 12.79 | 12.90 | 81,110 | -0.22(-1.68%) |
Feb 16, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.03(+0.23%) | |
Feb 15, 2018 | 13.08 | 13.10 | 12.97 | 13.09 | 128,422 | +0.06(+0.46%) |
Feb 14, 2018 | 12.66 | 13.06 | 12.66 | 13.03 | 157,122 | +0.32(+2.56%) |
Feb 13, 2018 | 12.75 | 12.65 | 12.71 | 140,361 | -0.06(-0.49%) | |
Feb 12, 2018 | 12.66 | 12.79 | 12.64 | 12.77 | 80,178 | +0.15(+1.17%) |
Feb 09, 2018 | 12.47 | 12.65 | 12.31 | 12.62 | 84,683 | +0.23(+1.86%) |
Feb 08, 2018 | 12.80 | 12.81 | 12.39 | 12.39 | 88,741 | -0.44(-3.43%) |
Feb 07, 2018 | 12.89 | 13.05 | 12.80 | 12.83 | 1,143,241 | +0.09(+0.71%) |
Feb 06, 2018 | 12.59 | 12.78 | 12.50 | 12.74 | 409,929 | +0.09(+0.71%) |
Feb 05, 2018 | 12.87 | 12.98 | 12.44 | 12.65 | 56,386 | +0.05(+0.44%) |
Feb 02, 2018 | 12.62 | 12.71 | 12.55 | 12.60 | 77,672 | -0.25(-1.98%) |