Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.91 | 13.17 | 12.57 | 12.64 | 54,976 | -0.26(-2.00%) |
Apr 27, 2018 | 12.86 | 12.99 | 12.79 | 12.89 | 25,348 | +0.04(+0.31%) |
Apr 26, 2018 | 12.77 | 13.01 | 12.77 | 12.86 | 48,400 | +0.13(+1.01%) |
Apr 25, 2018 | 13.08 | 13.08 | 12.68 | 12.73 | 91,433 | -0.39(-2.95%) |
Apr 24, 2018 | 13.18 | 13.37 | 12.99 | 13.11 | 85,930 | -0.11(-0.83%) |
Apr 23, 2018 | 13.07 | 13.23 | 13.04 | 13.22 | 39,637 | +0.18(+1.37%) |
Apr 20, 2018 | 12.95 | 13.11 | 12.91 | 13.04 | 43,063 | +0.04(+0.31%) |
Apr 19, 2018 | 13.02 | 13.25 | 12.96 | 13.00 | 82,391 | -0.04(-0.30%) |
Apr 18, 2018 | 13.12 | 13.27 | 13.03 | 13.04 | 97,253 | -0.02(-0.15%) |
Apr 17, 2018 | 13.24 | 13.26 | 13.04 | 13.06 | 91,004 | -0.19(-1.42%) |
Apr 16, 2018 | 13.12 | 13.31 | 13.07 | 13.25 | 67,473 | +0.21(+1.60%) |
Apr 13, 2018 | 13.27 | 13.31 | 13.00 | 13.04 | 55,943 | -0.19(-1.42%) |
Apr 12, 2018 | 13.32 | 13.36 | 13.13 | 13.23 | 43,937 | -0.03(-0.22%) |
Apr 11, 2018 | 13.22 | 13.28 | 12.91 | 13.26 | 26,343 | -0.05(-0.37%) |
Apr 10, 2018 | 13.20 | 13.36 | 13.04 | 13.31 | 37,227 | +0.15(+1.13%) |
Apr 09, 2018 | 13.25 | 13.32 | 13.09 | 13.16 | 54,333 | +0.00(+0.00%) |
Apr 06, 2018 | 13.09 | 13.35 | 12.97 | 13.16 | 65,330 | -0.04(-0.30%) |
Apr 05, 2018 | 13.29 | 13.39 | 13.10 | 13.20 | 89,228 | +0.03(+0.23%) |
Apr 04, 2018 | 13.23 | 13.32 | 13.14 | 13.17 | 146,875 | -0.24(-1.78%) |
Apr 03, 2018 | 13.53 | 13.53 | 13.14 | 13.41 | 110,112 | +0.00(+0.00%) |
Apr 02, 2018 | 13.35 | 13.57 | 12.89 | 13.41 | 62,174 | +0.01(+0.07%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.15(-1.10%) | |
Mar 28, 2018 | 13.23 | 13.62 | 13.08 | 13.55 | 235,239 | +0.29(+2.17%) |
Mar 27, 2018 | 13.37 | 13.67 | 13.24 | 13.26 | 75,240 | -0.07(-0.52%) |
Mar 26, 2018 | 13.20 | 13.33 | 12.87 | 13.33 | 82,508 | +0.36(+2.75%) |
Mar 23, 2018 | 13.09 | 13.16 | 12.97 | 12.97 | 118,365 | -0.13(-0.98%) |
Mar 22, 2018 | 13.48 | 13.54 | 12.51 | 13.10 | 168,039 | -0.52(-3.79%) |
Mar 21, 2018 | 13.32 | 13.63 | 13.06 | 13.62 | 113,006 | +0.29(+2.16%) |
Mar 20, 2018 | 13.40 | 13.51 | 13.10 | 13.33 | 142,659 | -0.03(-0.22%) |
Mar 19, 2018 | 13.09 | 13.53 | 12.76 | 13.36 | 242,808 | +0.21(+1.58%) |
Mar 16, 2018 | 13.08 | 13.35 | 12.62 | 13.15 | 2,118,104 | +0.06(+0.45%) |
Mar 15, 2018 | 13.74 | 13.98 | 12.90 | 13.09 | 307,373 | -0.61(-4.49%) |
Mar 14, 2018 | 13.97 | 14.11 | 13.61 | 13.71 | 271,878 | -0.26(-1.85%) |
Mar 13, 2018 | 14.50 | 14.62 | 13.74 | 13.97 | 188,453 | -0.49(-3.36%) |
Mar 12, 2018 | 14.42 | 14.75 | 14.05 | 14.45 | 142,514 | +0.03(+0.21%) |
Mar 09, 2018 | 14.60 | 14.64 | 14.04 | 14.42 | 246,902 | -0.11(-0.75%) |
Mar 08, 2018 | 14.09 | 14.75 | 14.02 | 14.53 | 216,344 | +0.55(+3.90%) |
Mar 07, 2018 | 13.75 | 14.06 | 13.65 | 13.99 | 145,487 | +0.22(+1.59%) |
Mar 06, 2018 | 13.97 | 14.13 | 13.61 | 13.77 | 97,325 | -0.14(-1.00%) |
Mar 05, 2018 | 14.02 | 14.07 | 13.62 | 13.91 | 86,888 | -0.20(-1.41%) |
Mar 02, 2018 | 13.97 | 14.61 | 13.15 | 14.10 | 185,761 | +0.15(+1.07%) |
Mar 01, 2018 | 13.89 | 14.23 | 13.16 | 13.96 | 199,458 | +0.07(+0.50%) |
Feb 28, 2018 | 13.94 | 14.86 | 13.68 | 13.89 | 434,840 | +0.02(+0.14%) |
Feb 27, 2018 | 13.77 | 14.32 | 13.66 | 13.87 | 268,462 | +0.10(+0.72%) |
Feb 26, 2018 | 13.93 | 13.98 | 13.67 | 13.77 | 136,177 | -0.14(-1.00%) |
Feb 23, 2018 | 13.73 | 13.93 | 13.01 | 13.91 | 169,172 | +0.07(+0.50%) |
Feb 22, 2018 | 13.84 | 108,563 | +0.00(+0.00%) | |||
Feb 21, 2018 | 13.47 | 14.21 | 13.40 | 13.84 | 292,872 | +0.41(+3.03%) |
Feb 20, 2018 | 13.74 | 14.65 | 13.15 | 13.43 | 338,540 | -0.30(-2.17%) |
Feb 16, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.59(+4.45%) | |
Feb 15, 2018 | 13.00 | 13.37 | 12.72 | 13.14 | 155,880 | +0.20(+1.53%) |
Feb 14, 2018 | 12.82 | 13.28 | 12.62 | 12.94 | 118,858 | +0.29(+2.27%) |
Feb 13, 2018 | 12.88 | 13.04 | 12.63 | 12.66 | 33,710 | -0.29(-2.22%) |
Feb 12, 2018 | 12.89 | 13.21 | 12.88 | 12.94 | 37,662 | +0.03(+0.23%) |
Feb 09, 2018 | 12.85 | 13.10 | 12.75 | 12.91 | 54,498 | +0.05(+0.38%) |
Feb 08, 2018 | 12.87 | 13.09 | 12.09 | 12.87 | 101,922 | +0.02(+0.15%) |
Feb 07, 2018 | 12.39 | 13.02 | 12.31 | 12.85 | 114,536 | +0.41(+3.27%) |
Feb 06, 2018 | 12.13 | 12.52 | 12.02 | 12.44 | 119,089 | +0.21(+1.70%) |
Feb 05, 2018 | 12.22 | 12.22 | 12.15 | 12.23 | 71,661 | +0.01(+0.08%) |
Feb 02, 2018 | 12.27 | 12.48 | 12.16 | 12.22 | 77,861 | -0.16(-1.28%) |