Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.08 | 13.62 | 13.00 | 13.62 | 30,612 | +0.21(+1.57%) |
Apr 27, 2018 | 13.73 | 13.73 | 13.41 | 13.41 | 2,100 | -0.49(-3.53%) |
Apr 26, 2018 | 13.76 | 14.29 | 13.75 | 13.90 | 26,000 | -0.07(-0.50%) |
Apr 25, 2018 | 14.08 | 14.08 | 13.84 | 13.97 | 9,633 | +0.15(+1.09%) |
Apr 24, 2018 | 13.36 | 14.16 | 13.36 | 13.82 | 28,816 | +0.46(+3.44%) |
Apr 23, 2018 | 13.37 | 13.42 | 13.27 | 13.36 | 4,037 | -0.03(-0.22%) |
Apr 20, 2018 | 13.46 | 13.46 | 13.03 | 13.39 | 7,320 | -0.11(-0.81%) |
Apr 19, 2018 | 12.80 | 13.50 | 12.78 | 13.50 | 12,192 | +0.73(+5.72%) |
Apr 18, 2018 | 12.77 | 12.91 | 12.50 | 12.77 | 99,621 | -0.01(-0.08%) |
Apr 17, 2018 | 12.73 | 12.79 | 12.67 | 12.78 | 26,777 | +0.02(+0.16%) |
Apr 16, 2018 | 13.09 | 13.09 | 12.76 | 12.76 | 8,202 | -0.34(-2.60%) |
Apr 13, 2018 | 13.34 | 13.34 | 13.06 | 13.10 | 4,283 | -0.20(-1.50%) |
Apr 12, 2018 | 13.24 | 13.46 | 13.16 | 13.30 | 7,363 | +0.03(+0.23%) |
Apr 11, 2018 | 13.71 | 13.71 | 13.19 | 13.27 | 7,300 | -0.47(-3.42%) |
Apr 10, 2018 | 12.69 | 13.82 | 12.69 | 13.74 | 12,245 | +0.76(+5.86%) |
Apr 09, 2018 | 13.06 | 13.06 | 12.64 | 12.98 | 10,070 | -0.04(-0.31%) |
Apr 06, 2018 | 13.37 | 13.37 | 12.91 | 13.02 | 13,900 | -0.38(-2.84%) |
Apr 05, 2018 | 12.88 | 13.97 | 12.88 | 13.40 | 18,902 | -0.15(-1.11%) |
Apr 04, 2018 | 13.14 | 13.55 | 12.99 | 13.55 | 12,674 | +0.35(+2.65%) |
Apr 03, 2018 | 13.63 | 13.63 | 13.06 | 13.20 | 9,905 | -0.45(-3.30%) |
Apr 02, 2018 | 13.74 | 13.74 | 13.17 | 13.65 | 17,596 | -0.10(-0.73%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.54(+4.09%) | |
Mar 28, 2018 | 13.30 | 13.42 | 13.20 | 13.21 | 26,363 | -0.15(-1.12%) |
Mar 27, 2018 | 12.90 | 13.37 | 12.90 | 13.36 | 8,753 | +0.20(+1.52%) |
Mar 26, 2018 | 12.91 | 13.57 | 12.81 | 13.16 | 16,140 | -0.01(-0.08%) |
Mar 23, 2018 | 13.67 | 13.72 | 13.17 | 13.17 | 34,146 | -0.69(-4.98%) |
Mar 22, 2018 | 13.38 | 13.95 | 13.38 | 13.86 | 26,110 | +0.06(+0.43%) |
Mar 21, 2018 | 12.85 | 13.80 | 12.78 | 13.80 | 30,419 | +0.95(+7.39%) |
Mar 20, 2018 | 13.13 | 13.71 | 12.85 | 12.85 | 13,119 | -0.55(-4.10%) |
Mar 19, 2018 | 13.22 | 13.60 | 13.22 | 13.40 | 19,331 | +0.21(+1.59%) |
Mar 16, 2018 | 13.02 | 13.28 | 13.02 | 13.19 | 14,771 | +0.19(+1.46%) |
Mar 15, 2018 | 12.42 | 13.17 | 12.42 | 13.00 | 16,679 | -0.01(-0.08%) |
Mar 14, 2018 | 12.60 | 13.07 | 12.20 | 13.01 | 26,919 | +0.48(+3.83%) |
Mar 13, 2018 | 13.09 | 13.09 | 12.53 | 12.53 | 22,195 | -0.54(-4.13%) |
Mar 12, 2018 | 13.25 | 13.49 | 12.88 | 13.07 | 20,559 | -0.20(-1.51%) |
Mar 09, 2018 | 13.78 | 13.78 | 13.14 | 13.27 | 16,478 | -0.48(-3.49%) |
Mar 08, 2018 | 13.34 | 13.75 | 13.34 | 13.75 | 12,853 | +0.42(+3.15%) |
Mar 07, 2018 | 13.44 | 13.55 | 13.33 | 13.33 | 6,001 | -0.13(-0.97%) |
Mar 06, 2018 | 13.22 | 13.76 | 13.22 | 13.46 | 19,875 | +0.22(+1.66%) |
Mar 05, 2018 | 13.33 | 13.49 | 13.21 | 13.24 | 13,397 | +0.00(+0.00%) |
Mar 02, 2018 | 13.74 | 13.81 | 13.12 | 13.24 | 52,016 | -0.52(-3.78%) |
Mar 01, 2018 | 13.63 | 13.77 | 13.60 | 13.76 | 7,527 | -0.04(-0.29%) |
Feb 28, 2018 | 13.94 | 13.94 | 13.66 | 13.80 | 26,940 | -0.20(-1.43%) |
Feb 27, 2018 | 14.07 | 14.07 | 13.92 | 14.00 | 2,968 | -0.06(-0.43%) |
Feb 26, 2018 | 13.81 | 14.15 | 13.81 | 14.06 | 14,918 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.20 | 13.95 | 14.01 | 79,334 | +0.03(+0.21%) |
Feb 22, 2018 | 14.02 | 14.10 | 13.97 | 13.98 | 31,162 | +0.00(+0.00%) |
Feb 21, 2018 | 13.80 | 14.06 | 13.80 | 13.98 | 7,636 | +0.18(+1.30%) |
Feb 20, 2018 | 13.80 | 13.95 | 13.80 | 13.80 | 27,666 | +0.00(+0.00%) |
Feb 16, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.82 | 13.84 | 13.80 | 13.80 | 18,756 | +0.00(+0.00%) |
Feb 14, 2018 | 13.82 | 13.86 | 13.78 | 13.80 | 5,409 | -0.12(-0.86%) |
Feb 13, 2018 | 13.30 | 13.92 | 13.30 | 13.92 | 7,604 | +0.24(+1.75%) |
Feb 12, 2018 | 13.80 | 14.27 | 13.68 | 13.68 | 28,261 | -0.43(-3.05%) |
Feb 09, 2018 | 13.98 | 14.12 | 13.77 | 14.11 | 45,846 | +0.26(+1.88%) |
Feb 08, 2018 | 14.03 | 14.04 | 13.85 | 13.85 | 26,940 | -0.18(-1.28%) |
Feb 07, 2018 | 14.15 | 14.15 | 14.02 | 14.03 | 50,315 | -0.06(-0.43%) |
Feb 06, 2018 | 13.76 | 14.12 | 13.71 | 14.09 | 353,880 | +0.42(+3.07%) |
Feb 05, 2018 | 13.50 | 13.76 | 13.45 | 13.67 | 11,301 | -0.32(-2.29%) |
Feb 02, 2018 | 14.19 | 14.26 | 13.77 | 13.99 | 23,449 | +0.13(+0.94%) |