Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.02 | 15.07 | 14.69 | 14.69 | 10,626,997 | -0.25(-1.69%) |
Apr 27, 2018 | 14.67 | 14.98 | 14.65 | 14.94 | 10,038,407 | +0.30(+2.05%) |
Apr 26, 2018 | 14.51 | 14.69 | 14.41 | 14.64 | 11,148,519 | +0.02(+0.11%) |
Apr 25, 2018 | 14.13 | 14.62 | 14.05 | 14.62 | 13,469,777 | +0.45(+3.18%) |
Apr 24, 2018 | 14.08 | 14.30 | 13.99 | 14.17 | 11,996,414 | +0.16(+1.13%) |
Apr 23, 2018 | 13.97 | 14.06 | 13.79 | 14.02 | 7,668,296 | +0.09(+0.68%) |
Apr 20, 2018 | 13.74 | 13.95 | 13.66 | 13.92 | 12,411,577 | +0.23(+1.67%) |
Apr 19, 2018 | 13.87 | 13.99 | 13.62 | 13.69 | 7,554,066 | -0.18(-1.31%) |
Apr 18, 2018 | 13.99 | 14.07 | 13.86 | 13.87 | 6,142,125 | -0.06(-0.40%) |
Apr 17, 2018 | 13.79 | 14.00 | 13.75 | 13.93 | 7,886,440 | +0.21(+1.50%) |
Apr 16, 2018 | 13.63 | 13.78 | 13.45 | 13.72 | 7,052,432 | +0.25(+1.82%) |
Apr 13, 2018 | 13.65 | 13.71 | 13.38 | 13.48 | 7,492,563 | -0.16(-1.16%) |
Apr 12, 2018 | 13.86 | 13.89 | 13.53 | 13.64 | 7,124,319 | -0.17(-1.26%) |
Apr 11, 2018 | 13.92 | 13.99 | 13.77 | 13.81 | 6,927,171 | -0.17(-1.24%) |
Apr 10, 2018 | 13.84 | 14.07 | 13.75 | 13.98 | 10,497,673 | +0.30(+2.20%) |
Apr 09, 2018 | 13.73 | 13.90 | 13.60 | 13.68 | 14,411,203 | +0.08(+0.58%) |
Apr 06, 2018 | 13.64 | 13.87 | 13.47 | 13.60 | 13,964,195 | -0.12(-0.86%) |
Apr 05, 2018 | 13.60 | 13.84 | 13.50 | 13.72 | 18,928,426 | +0.16(+1.17%) |
Apr 04, 2018 | 12.81 | 13.58 | 12.81 | 13.56 | 20,627,758 | +0.51(+3.94%) |
Apr 03, 2018 | 13.03 | 13.05 | 12.90 | 13.05 | 15,284,547 | +0.17(+1.35%) |
Apr 02, 2018 | 12.99 | 13.07 | 12.77 | 12.88 | 19,185,052 | -0.11(-0.85%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.73 | 12.93 | 12.72 | 12.81 | 15,366,117 | +0.06(+0.50%) |
Mar 27, 2018 | 12.81 | 13.13 | 12.65 | 12.75 | 18,308,900 | -0.06(-0.49%) |
Mar 26, 2018 | 12.43 | 12.84 | 12.39 | 12.81 | 18,679,428 | +0.55(+4.45%) |
Mar 23, 2018 | 12.55 | 12.74 | 12.24 | 12.27 | 13,938,977 | -0.21(-1.71%) |
Mar 22, 2018 | 13.07 | 13.10 | 12.47 | 12.48 | 15,353,358 | -0.44(-3.43%) |
Mar 21, 2018 | 12.86 | 13.07 | 12.80 | 12.92 | 12,793,931 | +0.08(+0.62%) |
Mar 20, 2018 | 13.22 | 13.31 | 12.77 | 12.85 | 13,585,941 | -0.34(-2.58%) |
Mar 19, 2018 | 13.56 | 13.60 | 13.12 | 13.19 | 15,331,731 | -0.36(-2.63%) |
Mar 16, 2018 | 13.49 | 13.82 | 13.49 | 13.54 | 39,491,856 | +0.13(+0.94%) |
Mar 15, 2018 | 13.68 | 13.73 | 13.34 | 13.41 | 11,949,683 | -0.28(-2.08%) |
Mar 14, 2018 | 14.05 | 14.11 | 13.61 | 13.70 | 12,996,077 | -0.29(-2.09%) |
Mar 13, 2018 | 14.24 | 14.28 | 13.92 | 13.99 | 9,933,746 | -0.25(-1.78%) |
Mar 12, 2018 | 14.16 | 14.37 | 14.12 | 14.24 | 12,071,673 | +0.06(+0.45%) |
Mar 09, 2018 | 14.13 | 14.21 | 14.02 | 14.18 | 8,680,406 | +0.09(+0.67%) |
Mar 08, 2018 | 14.12 | 14.15 | 13.86 | 14.09 | 8,385,710 | -0.05(-0.34%) |
Mar 07, 2018 | 13.99 | 14.13 | 18,958,110 | -0.14(-1.00%) | ||
Mar 06, 2018 | 14.23 | 14.43 | 14.10 | 14.28 | 15,508,384 | +0.17(+1.23%) |
Mar 05, 2018 | 13.58 | 14.13 | 13.49 | 14.10 | 16,229,178 | +0.39(+2.82%) |
Mar 02, 2018 | 13.25 | 13.74 | 13.22 | 13.71 | 13,966,510 | +0.39(+2.91%) |
Mar 01, 2018 | 13.69 | 13.73 | 13.25 | 13.33 | 18,288,158 | -0.21(-1.53%) |
Feb 28, 2018 | 13.89 | 13.92 | 13.52 | 13.53 | 21,550,270 | -0.31(-2.27%) |
Feb 27, 2018 | 14.13 | 14.26 | 13.84 | 13.85 | 13,043,374 | -0.25(-1.79%) |
Feb 26, 2018 | 13.98 | 14.15 | 13.80 | 14.10 | 16,907,498 | +0.15(+1.10%) |
Feb 23, 2018 | 13.88 | 13.96 | 13.76 | 13.95 | 11,617,494 | +0.18(+1.28%) |
Feb 22, 2018 | 13.61 | 13.77 | 17,848,706 | +0.06(+0.45%) | ||
Feb 21, 2018 | 14.15 | 14.25 | 13.70 | 13.71 | 15,453,943 | -0.44(-3.09%) |
Feb 20, 2018 | 14.40 | 14.48 | 14.08 | 14.15 | 17,708,216 | -0.35(-2.43%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.05%) | |
Feb 15, 2018 | 14.49 | 14.86 | 14.10 | 14.65 | 33,415,430 | +1.19(+8.82%) |
Feb 14, 2018 | 13.17 | 13.66 | 13.03 | 13.47 | 24,408,250 | +0.28(+2.15%) |
Feb 13, 2018 | 12.75 | 13.30 | 12.60 | 13.18 | 21,696,964 | +0.34(+2.69%) |
Feb 12, 2018 | 12.29 | 12.98 | 12.29 | 12.84 | 16,747,502 | +0.60(+4.88%) |
Feb 09, 2018 | 12.54 | 12.58 | 11.83 | 12.24 | 25,326,836 | -0.17(-1.36%) |
Feb 08, 2018 | 13.03 | 13.07 | 12.40 | 12.41 | 15,528,800 | -0.66(-5.04%) |
Feb 07, 2018 | 13.03 | 13.19 | 13.00 | 13.07 | 10,938,836 | -0.01(-0.06%) |
Feb 06, 2018 | 12.76 | 13.15 | 12.55 | 13.07 | 17,232,312 | +0.02(+0.12%) |
Feb 05, 2018 | 13.51 | 13.63 | 12.97 | 13.06 | 19,026,492 | -0.52(-3.84%) |
Feb 02, 2018 | 13.64 | 14.00 | 13.56 | 13.58 | 17,815,904 | -0.17(-1.23%) |