Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.65 | 13.66 | 12.96 | 13.00 | 2,766,335 | -0.59(-4.34%) |
Apr 27, 2018 | 13.47 | 13.68 | 13.27 | 13.59 | 1,905,262 | +0.07(+0.52%) |
Apr 26, 2018 | 13.38 | 13.68 | 13.31 | 13.52 | 1,680,871 | +0.17(+1.27%) |
Apr 25, 2018 | 13.39 | 13.45 | 13.12 | 13.35 | 1,840,078 | -0.06(-0.45%) |
Apr 24, 2018 | 13.18 | 13.53 | 13.13 | 13.41 | 2,140,892 | +0.34(+2.60%) |
Apr 23, 2018 | 13.60 | 13.65 | 13.04 | 13.07 | 3,080,293 | -0.69(-5.01%) |
Apr 20, 2018 | 14.00 | 14.03 | 13.53 | 13.76 | 2,526,655 | -0.28(-1.99%) |
Apr 19, 2018 | 13.98 | 14.29 | 13.80 | 14.04 | 2,462,396 | +0.05(+0.36%) |
Apr 18, 2018 | 14.06 | 14.16 | 13.85 | 13.99 | 2,599,581 | +0.02(+0.14%) |
Apr 17, 2018 | 13.96 | 14.17 | 13.90 | 13.97 | 2,109,346 | +0.11(+0.79%) |
Apr 16, 2018 | 13.80 | 14.05 | 13.58 | 13.86 | 2,053,172 | +0.07(+0.51%) |
Apr 13, 2018 | 13.73 | 14.00 | 13.51 | 13.79 | 3,308,086 | -0.10(-0.72%) |
Apr 12, 2018 | 14.82 | 14.84 | 13.32 | 13.89 | 9,381,837 | -1.01(-6.78%) |
Apr 11, 2018 | 14.93 | 15.40 | 14.88 | 14.90 | 2,103,826 | -0.12(-0.80%) |
Apr 10, 2018 | 14.83 | 15.12 | 14.62 | 15.02 | 2,063,142 | +0.45(+3.09%) |
Apr 09, 2018 | 14.48 | 14.77 | 14.29 | 14.57 | 1,528,318 | +0.09(+0.62%) |
Apr 06, 2018 | 14.74 | 14.88 | 14.33 | 14.48 | 1,872,761 | -0.37(-2.49%) |
Apr 05, 2018 | 14.78 | 14.91 | 14.53 | 14.85 | 1,647,730 | +0.13(+0.88%) |
Apr 04, 2018 | 14.22 | 14.86 | 14.08 | 14.72 | 2,678,688 | +0.36(+2.51%) |
Apr 03, 2018 | 13.90 | 14.46 | 13.64 | 14.36 | 2,616,161 | +0.56(+4.06%) |
Apr 02, 2018 | 14.23 | 14.40 | 13.70 | 13.80 | 2,561,826 | -0.68(-4.70%) |
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.40(+2.84%) | |
Mar 28, 2018 | 13.97 | 14.44 | 13.89 | 14.08 | 2,639,972 | +0.20(+1.44%) |
Mar 27, 2018 | 14.08 | 14.44 | 13.82 | 13.88 | 3,060,960 | -0.17(-1.21%) |
Mar 26, 2018 | 14.07 | 14.24 | 13.85 | 14.05 | 4,506,645 | +0.11(+0.79%) |
Mar 23, 2018 | 14.31 | 14.44 | 13.81 | 13.94 | 3,217,703 | -0.37(-2.59%) |
Mar 22, 2018 | 14.40 | 14.71 | 14.29 | 14.31 | 3,499,644 | -0.26(-1.78%) |
Mar 21, 2018 | 14.56 | 14.90 | 14.47 | 14.57 | 4,046,540 | +0.00(+0.00%) |
Mar 20, 2018 | 15.14 | 15.24 | 14.19 | 14.57 | 4,906,094 | -0.63(-4.14%) |
Mar 19, 2018 | 16.06 | 16.07 | 15.00 | 15.20 | 3,710,915 | -0.89(-5.53%) |
Mar 16, 2018 | 15.67 | 16.34 | 15.67 | 16.09 | 5,092,309 | +0.32(+2.03%) |
Mar 15, 2018 | 16.02 | 16.19 | 15.61 | 15.77 | 2,722,988 | -0.14(-0.88%) |
Mar 14, 2018 | 16.00 | 16.29 | 15.68 | 15.91 | 4,042,779 | -0.07(-0.44%) |
Mar 13, 2018 | 16.22 | 16.39 | 15.97 | 15.98 | 2,615,197 | -0.29(-1.78%) |
Mar 12, 2018 | 16.53 | 16.83 | 16.18 | 16.27 | 2,581,548 | -0.18(-1.09%) |
Mar 09, 2018 | 16.20 | 16.62 | 15.91 | 16.45 | 3,869,944 | +0.30(+1.86%) |
Mar 08, 2018 | 16.16 | 16.48 | 15.96 | 16.15 | 3,604,407 | +0.00(+0.00%) |
Mar 07, 2018 | 15.79 | 16.15 | 6,734,744 | -1.42(-8.08%) | ||
Mar 06, 2018 | 17.54 | 17.62 | 16.84 | 17.57 | 5,854,974 | +0.02(+0.11%) |
Mar 05, 2018 | 16.27 | 17.91 | 16.20 | 17.55 | 6,272,406 | +1.24(+7.60%) |
Mar 02, 2018 | 15.57 | 16.63 | 15.53 | 16.31 | 6,455,102 | +0.63(+4.02%) |
Mar 01, 2018 | 16.61 | 17.20 | 15.41 | 15.68 | 7,043,667 | -1.00(-6.00%) |
Feb 28, 2018 | 18.60 | 18.63 | 16.22 | 16.68 | 14,294,829 | -1.98(-10.61%) |
Feb 27, 2018 | 19.01 | 21.96 | 18.61 | 18.66 | 30,617,536 | +2.47(+15.26%) |
Feb 26, 2018 | 16.22 | 16.41 | 16.04 | 16.19 | 4,357,075 | +0.03(+0.19%) |
Feb 23, 2018 | 16.07 | 16.76 | 16.04 | 16.16 | 2,446,996 | +0.24(+1.51%) |
Feb 22, 2018 | 15.76 | 15.92 | 2,905,201 | -0.25(-1.55%) | ||
Feb 21, 2018 | 16.69 | 16.91 | 16.15 | 16.17 | 1,587,546 | -0.54(-3.23%) |
Feb 20, 2018 | 16.92 | 17.17 | 16.61 | 16.71 | 2,193,075 | -0.09(-0.54%) |
Feb 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.28 | 16.84 | 16.14 | 16.74 | 2,698,494 | +0.59(+3.65%) |
Feb 14, 2018 | 15.55 | 16.27 | 15.45 | 16.15 | 3,621,541 | +0.19(+1.19%) |
Feb 13, 2018 | 16.48 | 16.79 | 15.86 | 15.96 | 2,461,570 | -0.54(-3.27%) |
Feb 12, 2018 | 16.21 | 16.84 | 15.96 | 16.50 | 2,578,771 | +0.48(+3.00%) |
Feb 09, 2018 | 16.01 | 16.28 | 15.27 | 16.02 | 4,490,545 | +0.14(+0.88%) |
Feb 08, 2018 | 17.01 | 17.25 | 15.81 | 15.88 | 4,337,757 | -1.14(-6.70%) |
Feb 07, 2018 | 17.34 | 17.60 | 17.01 | 17.02 | 2,736,433 | -0.39(-2.24%) |
Feb 06, 2018 | 16.34 | 17.62 | 15.91 | 17.41 | 3,427,380 | +0.48(+2.84%) |
Feb 05, 2018 | 17.17 | 17.41 | 16.49 | 16.93 | 3,651,114 | -0.33(-1.91%) |
Feb 02, 2018 | 17.53 | 17.81 | 17.00 | 17.26 | 3,679,351 | -0.89(-4.90%) |