Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.13 | 15.25 | 14.75 | 14.75 | 11,976,849 | -0.36(-2.40%) |
Apr 27, 2018 | 14.99 | 15.19 | 14.97 | 15.11 | 11,931,504 | +0.09(+0.59%) |
Apr 26, 2018 | 14.95 | 15.11 | 14.88 | 15.03 | 12,234,153 | +0.04(+0.30%) |
Apr 25, 2018 | 14.80 | 15.11 | 14.70 | 14.98 | 11,413,612 | +0.12(+0.80%) |
Apr 24, 2018 | 14.98 | 15.17 | 14.72 | 14.86 | 14,088,571 | +0.15(+1.01%) |
Apr 23, 2018 | 14.72 | 14.80 | 14.63 | 14.71 | 14,140,173 | +0.01(+0.05%) |
Apr 20, 2018 | 14.56 | 14.81 | 14.53 | 14.71 | 15,809,358 | +0.23(+1.59%) |
Apr 19, 2018 | 13.89 | 14.63 | 13.86 | 14.48 | 19,840,694 | +0.50(+3.60%) |
Apr 18, 2018 | 14.08 | 14.24 | 13.91 | 13.97 | 15,585,021 | -0.07(-0.47%) |
Apr 17, 2018 | 14.41 | 14.41 | 13.91 | 14.04 | 18,078,030 | -0.28(-1.96%) |
Apr 16, 2018 | 14.37 | 14.42 | 14.17 | 14.32 | 9,026,945 | +0.07(+0.52%) |
Apr 13, 2018 | 14.83 | 14.84 | 14.15 | 14.25 | 17,526,482 | -0.45(-3.07%) |
Apr 12, 2018 | 14.52 | 14.80 | 14.50 | 14.70 | 9,945,792 | +0.29(+2.00%) |
Apr 11, 2018 | 14.35 | 14.59 | 14.34 | 14.41 | 9,543,482 | -0.13(-0.87%) |
Apr 10, 2018 | 14.41 | 14.60 | 14.34 | 14.54 | 11,994,607 | +0.33(+2.29%) |
Apr 09, 2018 | 14.22 | 14.55 | 14.19 | 14.21 | 9,405,928 | +0.07(+0.52%) |
Apr 06, 2018 | 14.48 | 14.51 | 13.94 | 14.14 | 13,923,213 | -0.48(-3.29%) |
Apr 05, 2018 | 14.65 | 14.70 | 14.48 | 14.62 | 14,615,983 | +0.05(+0.36%) |
Apr 04, 2018 | 14.12 | 14.60 | 14.09 | 14.57 | 8,765,273 | +0.17(+1.18%) |
Apr 03, 2018 | 14.14 | 14.44 | 14.11 | 14.40 | 12,235,703 | +0.30(+2.15%) |
Apr 02, 2018 | 14.48 | 14.58 | 13.91 | 14.09 | 15,155,816 | -0.38(-2.66%) |
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.31 | 14.40 | 14.07 | 14.27 | 14,408,206 | +0.00(+0.00%) |
Mar 27, 2018 | 14.82 | 14.85 | 14.12 | 14.27 | 15,514,208 | -0.49(-3.31%) |
Mar 26, 2018 | 14.45 | 14.80 | 14.33 | 14.76 | 14,891,069 | +0.66(+4.67%) |
Mar 23, 2018 | 14.82 | 14.95 | 14.07 | 14.10 | 20,502,882 | -0.73(-4.90%) |
Mar 22, 2018 | 15.30 | 15.39 | 14.79 | 14.83 | 12,722,032 | -0.70(-4.53%) |
Mar 21, 2018 | 15.51 | 15.72 | 15.37 | 15.53 | 9,021,658 | +0.03(+0.19%) |
Mar 20, 2018 | 15.52 | 15.62 | 15.44 | 15.50 | 7,394,350 | +0.01(+0.05%) |
Mar 19, 2018 | 15.54 | 15.60 | 15.31 | 15.49 | 10,715,876 | -0.03(-0.19%) |
Mar 16, 2018 | 15.54 | 15.64 | 15.43 | 15.52 | 19,907,960 | +0.04(+0.24%) |
Mar 15, 2018 | 15.57 | 15.62 | 15.42 | 15.48 | 8,879,558 | -0.01(-0.05%) |
Mar 14, 2018 | 15.89 | 15.93 | 15.45 | 15.49 | 17,337,124 | -0.33(-2.06%) |
Mar 13, 2018 | 16.20 | 16.23 | 15.76 | 15.82 | 17,621,100 | -0.33(-2.02%) |
Mar 12, 2018 | 16.39 | 16.59 | 16.12 | 16.14 | 13,209,784 | -0.26(-1.58%) |
Mar 09, 2018 | 16.31 | 16.40 | 16.17 | 16.40 | 10,151,166 | +0.25(+1.56%) |
Mar 08, 2018 | 16.31 | 16.37 | 15.89 | 16.15 | 12,765,170 | -0.12(-0.73%) |
Mar 07, 2018 | 16.34 | 16.27 | 12,494,625 | +0.20(+1.24%) | ||
Mar 06, 2018 | 15.97 | 16.09 | 15.68 | 16.07 | 11,516,831 | +0.19(+1.17%) |
Mar 05, 2018 | 15.58 | 15.98 | 15.47 | 15.88 | 12,374,745 | +0.08(+0.52%) |
Mar 02, 2018 | 15.46 | 15.86 | 15.22 | 15.80 | 17,583,738 | +0.25(+1.62%) |
Mar 01, 2018 | 15.68 | 15.83 | 15.39 | 15.55 | 17,646,134 | -0.10(-0.62%) |
Feb 28, 2018 | 15.73 | 16.00 | 15.62 | 15.65 | 21,120,164 | -0.02(-0.14%) |
Feb 27, 2018 | 15.73 | 16.09 | 15.67 | 15.67 | 18,656,048 | -0.01(-0.09%) |
Feb 26, 2018 | 15.58 | 15.71 | 15.44 | 15.68 | 10,341,716 | +0.23(+1.51%) |
Feb 23, 2018 | 15.23 | 15.45 | 15.19 | 15.45 | 9,860,988 | +0.32(+2.14%) |
Feb 22, 2018 | 15.12 | 15.13 | 10,937,535 | -0.38(-2.47%) | ||
Feb 21, 2018 | 15.41 | 15.75 | 15.38 | 15.51 | 9,332,311 | +0.07(+0.48%) |
Feb 20, 2018 | 15.70 | 15.34 | 15.44 | 8,931,263 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.68 | 15.70 | 15.39 | 15.44 | 11,414,039 | -0.16(-1.04%) |
Feb 14, 2018 | 15.10 | 15.61 | 15.05 | 15.60 | 13,890,116 | +0.46(+3.02%) |
Feb 13, 2018 | 15.06 | 15.17 | 14.94 | 15.14 | 13,162,623 | -0.03(-0.19%) |
Feb 12, 2018 | 15.11 | 15.36 | 14.95 | 15.17 | 14,091,871 | +0.15(+0.98%) |
Feb 09, 2018 | 15.02 | 15.15 | 14.47 | 15.02 | 22,265,590 | +0.23(+1.54%) |
Feb 08, 2018 | 15.63 | 15.63 | 14.79 | 14.80 | 17,376,756 | -0.77(-4.97%) |
Feb 07, 2018 | 15.41 | 15.73 | 15.36 | 15.57 | 16,605,701 | +0.09(+0.57%) |
Feb 06, 2018 | 14.83 | 15.54 | 14.66 | 15.48 | 25,276,278 | +0.15(+0.96%) |
Feb 05, 2018 | 15.77 | 16.08 | 15.09 | 15.33 | 16,962,894 | -0.70(-4.37%) |
Feb 02, 2018 | 16.09 | 16.37 | 15.98 | 16.03 | 20,601,746 | -0.13(-0.78%) |