Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.35 | 13.57 | 13.32 | 13.57 | 1,487,643 | +0.20(+1.46%) |
Apr 27, 2018 | 13.44 | 13.56 | 13.36 | 13.37 | 758,501 | -0.09(-0.64%) |
Apr 26, 2018 | 13.37 | 13.50 | 13.22 | 13.46 | 613,449 | +0.17(+1.25%) |
Apr 25, 2018 | 13.09 | 13.37 | 13.07 | 13.29 | 1,004,159 | +0.16(+1.21%) |
Apr 24, 2018 | 13.18 | 13.24 | 13.03 | 13.13 | 992,368 | +0.03(+0.22%) |
Apr 23, 2018 | 13.13 | 13.37 | 13.03 | 13.11 | 1,515,038 | -0.08(-0.60%) |
Apr 20, 2018 | 13.58 | 13.58 | 13.11 | 13.19 | 1,182,528 | -0.40(-2.93%) |
Apr 19, 2018 | 13.47 | 13.61 | 13.45 | 13.58 | 1,040,546 | +0.08(+0.59%) |
Apr 18, 2018 | 13.55 | 13.71 | 13.43 | 13.50 | 1,003,865 | +0.01(+0.11%) |
Apr 17, 2018 | 13.53 | 13.71 | 13.36 | 13.49 | 1,203,300 | -0.02(-0.16%) |
Apr 16, 2018 | 13.45 | 13.57 | 13.32 | 13.51 | 1,994,063 | +0.14(+1.03%) |
Apr 13, 2018 | 13.43 | 13.53 | 13.23 | 13.37 | 2,124,486 | +0.00(+0.00%) |
Apr 12, 2018 | 13.64 | 13.66 | 13.20 | 13.37 | 1,712,083 | -0.25(-1.81%) |
Apr 11, 2018 | 13.37 | 13.64 | 13.37 | 13.62 | 1,795,583 | +0.22(+1.68%) |
Apr 10, 2018 | 13.49 | 13.62 | 13.32 | 13.40 | 1,897,495 | +0.00(+0.00%) |
Apr 09, 2018 | 13.45 | 13.54 | 13.37 | 13.40 | 1,423,262 | +0.03(+0.22%) |
Apr 06, 2018 | 13.42 | 13.57 | 13.19 | 13.37 | 3,313,228 | -0.06(-0.43%) |
Apr 05, 2018 | 13.60 | 13.62 | 13.39 | 13.42 | 1,515,001 | -0.15(-1.12%) |
Apr 04, 2018 | 13.26 | 13.68 | 13.25 | 13.58 | 2,266,762 | +0.20(+1.51%) |
Apr 03, 2018 | 13.06 | 13.42 | 13.06 | 13.37 | 1,970,742 | +0.35(+2.67%) |
Apr 02, 2018 | 13.55 | 13.68 | 12.85 | 13.03 | 2,362,778 | -0.54(-3.95%) |
Mar 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.04(+0.32%) | |
Mar 28, 2018 | 13.52 | 13.68 | 13.51 | 13.52 | 2,893,827 | +0.04(+0.27%) |
Mar 27, 2018 | 13.62 | 13.75 | 13.41 | 13.48 | 2,465,084 | -0.09(-0.64%) |
Mar 26, 2018 | 13.61 | 13.69 | 13.50 | 13.57 | 2,697,702 | +0.14(+1.02%) |
Mar 23, 2018 | 13.73 | 13.84 | 13.42 | 13.43 | 3,641,768 | -0.30(-2.16%) |
Mar 22, 2018 | 13.79 | 13.89 | 13.65 | 13.73 | 6,638,015 | -0.13(-0.94%) |
Mar 21, 2018 | 13.79 | 14.16 | 13.73 | 13.86 | 2,018,497 | +0.11(+0.79%) |
Mar 20, 2018 | 13.93 | 14.07 | 13.67 | 13.75 | 3,117,824 | -0.29(-2.06%) |
Mar 19, 2018 | 14.12 | 14.13 | 13.62 | 14.04 | 2,115,783 | -0.09(-0.67%) |
Mar 16, 2018 | 14.19 | 14.28 | 14.11 | 14.13 | 1,552,927 | -0.04(-0.31%) |
Mar 15, 2018 | 14.10 | 14.27 | 14.04 | 14.18 | 4,265,479 | +0.13(+0.93%) |
Mar 14, 2018 | 14.04 | 14.22 | 13.97 | 14.05 | 1,701,465 | +0.05(+0.36%) |
Mar 13, 2018 | 14.03 | 14.08 | 13.90 | 14.00 | 1,610,512 | -0.01(-0.05%) |
Mar 12, 2018 | 13.92 | 14.21 | 13.92 | 14.00 | 1,188,668 | +0.07(+0.47%) |
Mar 09, 2018 | 13.81 | 13.95 | 13.76 | 13.94 | 1,359,640 | +0.17(+1.26%) |
Mar 08, 2018 | 14.01 | 14.18 | 13.69 | 13.76 | 5,407,835 | -0.24(-1.71%) |
Mar 07, 2018 | 13.80 | 14.00 | 2,068,815 | -0.10(-0.71%) | ||
Mar 06, 2018 | 14.12 | 14.28 | 14.01 | 14.10 | 3,677,496 | +0.00(+0.00%) |
Mar 05, 2018 | 14.27 | 14.52 | 14.07 | 14.10 | 1,615,006 | -0.21(-1.49%) |
Mar 02, 2018 | 14.39 | 14.45 | 14.21 | 14.32 | 2,726,327 | -0.14(-0.98%) |
Mar 01, 2018 | 14.48 | 14.85 | 14.32 | 14.46 | 3,780,328 | -0.11(-0.78%) |
Feb 28, 2018 | 15.35 | 15.48 | 14.49 | 14.57 | 3,375,538 | -0.74(-4.83%) |
Feb 27, 2018 | 15.72 | 15.82 | 15.30 | 15.31 | 1,253,699 | -0.47(-2.97%) |
Feb 26, 2018 | 15.86 | 15.87 | 15.64 | 15.78 | 1,240,699 | -0.08(-0.49%) |
Feb 23, 2018 | 15.38 | 15.89 | 15.35 | 15.86 | 1,471,504 | +0.57(+3.72%) |
Feb 22, 2018 | 15.29 | 1,416,782 | +0.00(+0.00%) | |||
Feb 21, 2018 | 15.35 | 15.47 | 15.15 | 15.29 | 1,577,782 | -0.04(-0.23%) |
Feb 20, 2018 | 15.41 | 15.60 | 15.32 | 15.32 | 742,584 | -0.15(-0.96%) |
Feb 16, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.16(+1.07%) | |
Feb 15, 2018 | 15.27 | 15.47 | 15.22 | 15.31 | 1,114,764 | +0.11(+0.70%) |
Feb 14, 2018 | 14.73 | 15.22 | 14.69 | 15.20 | 1,107,829 | +0.38(+2.59%) |
Feb 13, 2018 | 15.02 | 15.11 | 14.78 | 14.82 | 1,440,936 | -0.24(-1.60%) |
Feb 12, 2018 | 14.97 | 15.11 | 14.72 | 15.06 | 941,136 | +0.11(+0.76%) |
Feb 09, 2018 | 14.95 | 15.05 | 14.54 | 14.95 | 1,533,789 | +0.08(+0.53%) |
Feb 08, 2018 | 15.29 | 15.45 | 14.87 | 14.87 | 950,879 | -0.39(-2.56%) |
Feb 07, 2018 | 15.30 | 15.42 | 15.18 | 15.26 | 1,366,180 | -0.09(-0.56%) |
Feb 06, 2018 | 15.16 | 15.63 | 15.07 | 15.35 | 1,807,580 | -0.11(-0.69%) |
Feb 05, 2018 | 15.49 | 15.65 | 15.35 | 15.45 | 1,431,773 | -0.09(-0.59%) |
Feb 02, 2018 | 15.87 | 15.87 | 15.38 | 15.54 | 1,346,297 | -0.43(-2.67%) |