Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.62 | 12.65 | 12.51 | 12.51 | 3,319,282 | -0.10(-0.79%) |
Apr 27, 2018 | 12.57 | 12.69 | 12.57 | 12.61 | 2,108,616 | +0.01(+0.11%) |
Apr 26, 2018 | 12.54 | 12.63 | 12.54 | 12.60 | 2,009,422 | +0.04(+0.32%) |
Apr 25, 2018 | 12.62 | 12.63 | 12.47 | 12.56 | 3,070,068 | -0.07(-0.58%) |
Apr 24, 2018 | 12.53 | 12.80 | 12.53 | 12.63 | 3,782,841 | +0.12(+0.95%) |
Apr 23, 2018 | 12.44 | 12.63 | 12.43 | 12.51 | 2,625,362 | +0.03(+0.27%) |
Apr 20, 2018 | 12.44 | 12.55 | 12.41 | 12.48 | 2,949,828 | +0.03(+0.27%) |
Apr 19, 2018 | 12.46 | 12.56 | 12.42 | 12.44 | 3,076,866 | +0.03(+0.21%) |
Apr 18, 2018 | 12.42 | 12.58 | 12.40 | 12.42 | 4,166,439 | +0.05(+0.38%) |
Apr 17, 2018 | 12.42 | 12.46 | 12.31 | 12.37 | 2,542,955 | -0.01(-0.05%) |
Apr 16, 2018 | 12.27 | 12.46 | 12.24 | 12.38 | 3,357,205 | +0.18(+1.47%) |
Apr 13, 2018 | 12.36 | 12.37 | 12.18 | 12.20 | 1,951,188 | -0.09(-0.70%) |
Apr 12, 2018 | 12.36 | 12.40 | 12.21 | 12.28 | 3,741,752 | +0.08(+0.65%) |
Apr 11, 2018 | 12.21 | 12.27 | 12.15 | 12.21 | 2,687,307 | -0.05(-0.43%) |
Apr 10, 2018 | 12.27 | 12.39 | 12.22 | 12.26 | 4,053,705 | +0.15(+1.26%) |
Apr 09, 2018 | 12.15 | 12.21 | 12.06 | 12.11 | 3,741,385 | +0.03(+0.27%) |
Apr 06, 2018 | 12.25 | 12.34 | 12.03 | 12.07 | 3,540,839 | -0.27(-2.15%) |
Apr 05, 2018 | 12.31 | 12.39 | 12.26 | 12.34 | 3,923,098 | +0.08(+0.65%) |
Apr 04, 2018 | 12.11 | 12.31 | 12.01 | 12.26 | 4,403,224 | +0.01(+0.11%) |
Apr 03, 2018 | 12.27 | 12.34 | 12.19 | 12.25 | 4,561,414 | +0.06(+0.49%) |
Apr 02, 2018 | 12.30 | 12.36 | 12.10 | 12.19 | 4,363,416 | -0.13(-1.08%) |
Mar 29, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.18(+1.47%) | |
Mar 28, 2018 | 12.19 | 12.31 | 12.08 | 12.14 | 4,157,986 | -0.03(-0.22%) |
Mar 27, 2018 | 12.39 | 12.40 | 12.12 | 12.17 | 5,501,289 | -0.22(-1.77%) |
Mar 26, 2018 | 12.40 | 12.44 | 12.25 | 12.38 | 3,820,335 | +0.07(+0.59%) |
Mar 23, 2018 | 12.48 | 12.55 | 12.27 | 12.31 | 5,485,899 | -0.10(-0.80%) |
Mar 22, 2018 | 12.53 | 12.62 | 12.36 | 12.41 | 5,310,848 | -0.26(-2.04%) |
Mar 21, 2018 | 12.57 | 12.80 | 12.54 | 12.67 | 4,910,542 | +0.13(+1.00%) |
Mar 20, 2018 | 12.36 | 12.56 | 12.35 | 12.54 | 4,689,693 | +0.25(+1.99%) |
Mar 19, 2018 | 12.43 | 12.21 | 12.30 | 3,942,209 | -0.08(-0.64%) | |
Mar 16, 2018 | 12.41 | 12.53 | 12.37 | 12.38 | 3,626,708 | +0.00(+0.00%) |
Mar 15, 2018 | 12.39 | 12.49 | 12.27 | 12.38 | 3,017,194 | +0.01(+0.05%) |
Mar 14, 2018 | 12.42 | 12.48 | 12.30 | 12.37 | 3,182,941 | +0.03(+0.27%) |
Mar 13, 2018 | 12.48 | 12.50 | 12.32 | 12.34 | 2,894,930 | -0.12(-0.96%) |
Mar 12, 2018 | 12.52 | 12.52 | 12.38 | 12.46 | 2,982,517 | -0.06(-0.48%) |
Mar 09, 2018 | 12.43 | 12.56 | 12.35 | 12.52 | 4,449,237 | +0.20(+1.61%) |
Mar 08, 2018 | 12.39 | 12.45 | 12.25 | 12.32 | 4,113,586 | -0.07(-0.54%) |
Mar 07, 2018 | 12.48 | 12.30 | 12.38 | 4,808,778 | -0.07(-0.53%) | |
Mar 06, 2018 | 12.46 | 12.49 | 12.35 | 12.45 | 3,670,463 | +0.08(+0.64%) |
Mar 05, 2018 | 12.17 | 12.40 | 12.09 | 12.37 | 3,243,533 | +0.06(+0.48%) |
Mar 02, 2018 | 12.40 | 12.45 | 12.26 | 12.31 | 5,013,319 | -0.19(-1.49%) |
Mar 01, 2018 | 12.59 | 12.63 | 12.32 | 12.50 | 7,541,354 | -0.13(-1.00%) |
Feb 28, 2018 | 12.86 | 12.88 | 12.62 | 12.62 | 4,139,165 | -0.20(-1.55%) |
Feb 27, 2018 | 12.86 | 12.97 | 12.86 | 12.82 | 5,275,591 | -0.08(-0.62%) |
Feb 26, 2018 | 12.76 | 12.94 | 12.73 | 12.90 | 3,475,546 | +0.13(+1.04%) |
Feb 23, 2018 | 12.82 | 12.84 | 12.72 | 12.77 | 3,111,986 | -0.01(-0.05%) |
Feb 22, 2018 | 12.75 | 12.78 | 4,095,582 | -0.17(-1.28%) | ||
Feb 21, 2018 | 12.93 | 13.07 | 12.93 | 12.94 | 4,036,277 | +0.01(+0.05%) |
Feb 20, 2018 | 12.99 | 13.05 | 12.87 | 12.93 | 4,110,794 | -0.08(-0.61%) |
Feb 16, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.08(-0.60%) | |
Feb 15, 2018 | 13.13 | 13.18 | 13.01 | 13.09 | 3,821,057 | +0.05(+0.35%) |
Feb 14, 2018 | 12.80 | 13.10 | 12.73 | 13.05 | 4,571,297 | +0.20(+1.53%) |
Feb 13, 2018 | 12.88 | 12.97 | 12.79 | 12.85 | 4,120,641 | -0.07(-0.56%) |
Feb 12, 2018 | 13.13 | 13.21 | 12.88 | 12.92 | 7,735,277 | -0.14(-1.05%) |
Feb 09, 2018 | 13.09 | 13.20 | 12.77 | 13.06 | 9,610,333 | +0.04(+0.30%) |
Feb 08, 2018 | 13.19 | 13.28 | 12.96 | 13.02 | 7,927,692 | -0.09(-0.65%) |
Feb 07, 2018 | 13.17 | 13.32 | 13.09 | 13.11 | 6,356,310 | -0.05(-0.40%) |
Feb 06, 2018 | 12.78 | 13.25 | 12.49 | 13.16 | 11,020,254 | +0.13(+1.01%) |
Feb 05, 2018 | 13.16 | 13.36 | 12.92 | 13.03 | 6,330,968 | -0.30(-2.26%) |
Feb 02, 2018 | 13.70 | 13.74 | 13.22 | 13.33 | 6,143,437 | -0.50(-3.65%) |