Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.42 | 13.54 | 13.34 | 13.36 | 525,584 | -0.06(-0.45%) |
Apr 27, 2018 | 13.60 | 13.61 | 13.37 | 13.42 | 263,381 | -0.11(-0.81%) |
Apr 26, 2018 | 13.46 | 13.63 | 13.38 | 13.53 | 468,655 | +0.12(+0.89%) |
Apr 25, 2018 | 13.70 | 13.70 | 13.22 | 13.41 | 509,487 | -0.24(-1.76%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.40 | 13.65 | 697,580 | -0.18(-1.30%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.65 | 13.83 | 433,894 | -0.08(-0.58%) |
Apr 20, 2018 | 14.08 | 14.13 | 13.75 | 13.91 | 451,914 | -0.21(-1.49%) |
Apr 19, 2018 | 14.23 | 14.35 | 13.96 | 14.12 | 372,193 | -0.07(-0.49%) |
Apr 18, 2018 | 13.84 | 14.30 | 13.75 | 14.19 | 460,202 | +0.41(+2.98%) |
Apr 17, 2018 | 13.59 | 13.94 | 13.58 | 13.78 | 858,746 | +0.34(+2.53%) |
Apr 16, 2018 | 13.60 | 13.63 | 13.37 | 13.44 | 467,620 | -0.17(-1.25%) |
Apr 13, 2018 | 13.79 | 13.93 | 13.50 | 13.61 | 1,184,296 | -0.10(-0.73%) |
Apr 12, 2018 | 13.43 | 13.84 | 13.37 | 13.71 | 233,121 | +0.38(+2.85%) |
Apr 11, 2018 | 13.45 | 13.61 | 13.23 | 13.33 | 176,243 | -0.16(-1.19%) |
Apr 10, 2018 | 13.33 | 13.77 | 13.33 | 13.49 | 449,056 | +0.33(+2.51%) |
Apr 09, 2018 | 13.42 | 13.60 | 13.11 | 13.16 | 402,357 | -0.16(-1.20%) |
Apr 06, 2018 | 13.52 | 13.63 | 13.29 | 13.32 | 566,718 | -0.30(-2.20%) |
Apr 05, 2018 | 13.48 | 13.74 | 13.32 | 13.62 | 506,901 | +0.11(+0.81%) |
Apr 04, 2018 | 13.16 | 13.64 | 12.99 | 13.51 | 965,727 | +0.12(+0.90%) |
Apr 03, 2018 | 13.38 | 13.43 | 13.22 | 13.39 | 687,418 | +0.09(+0.68%) |
Apr 02, 2018 | 13.57 | 13.57 | 13.13 | 13.30 | 325,761 | -0.28(-2.06%) |
Mar 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.51 | 13.76 | 13.23 | 13.53 | 954,655 | +0.01(+0.07%) |
Mar 27, 2018 | 14.21 | 14.28 | 13.42 | 13.52 | 879,903 | -0.65(-4.59%) |
Mar 26, 2018 | 14.31 | 14.31 | 13.98 | 14.17 | 408,445 | +0.08(+0.57%) |
Mar 23, 2018 | 14.13 | 14.26 | 13.99 | 14.09 | 628,165 | +0.01(+0.07%) |
Mar 22, 2018 | 14.33 | 14.37 | 14.03 | 14.08 | 469,185 | -0.37(-2.56%) |
Mar 21, 2018 | 14.45 | 14.72 | 14.39 | 14.45 | 550,433 | +0.02(+0.14%) |
Mar 20, 2018 | 14.46 | 14.56 | 14.29 | 14.43 | 744,762 | +0.00(+0.00%) |
Mar 19, 2018 | 14.89 | 14.89 | 14.36 | 14.43 | 568,128 | -0.59(-3.93%) |
Mar 16, 2018 | 15.22 | 15.22 | 14.92 | 15.02 | 655,908 | -0.26(-1.67%) |
Mar 15, 2018 | 15.32 | 15.65 | 15.25 | 15.28 | 972,251 | +0.33(+2.17%) |
Mar 14, 2018 | 15.19 | 15.21 | 14.89 | 14.95 | 568,598 | -0.22(-1.45%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.08 | 15.17 | 545,369 | -0.48(-3.07%) |
Mar 12, 2018 | 15.63 | 15.71 | 15.40 | 15.65 | 895,378 | +0.09(+0.58%) |
Mar 09, 2018 | 15.28 | 15.77 | 15.12 | 15.56 | 1,059,574 | +0.37(+2.44%) |
Mar 08, 2018 | 15.27 | 15.38 | 15.04 | 15.19 | 1,194,152 | -0.08(-0.52%) |
Mar 07, 2018 | 15.19 | 15.44 | 15.07 | 15.27 | 2,670,298 | -0.04(-0.26%) |
Mar 06, 2018 | 15.32 | 15.35 | 15.08 | 15.31 | 617,154 | +0.15(+0.99%) |
Mar 05, 2018 | 15.05 | 15.29 | 14.88 | 15.16 | 819,372 | +0.10(+0.66%) |
Mar 02, 2018 | 14.76 | 15.16 | 14.76 | 15.06 | 500,730 | +0.16(+1.07%) |
Mar 01, 2018 | 14.89 | 15.19 | 14.76 | 14.90 | 7,468,474 | +0.11(+0.74%) |
Feb 28, 2018 | 15.02 | 15.06 | 14.71 | 14.79 | 620,100 | -0.18(-1.20%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.95 | 14.97 | 689,529 | -0.05(-0.33%) |
Feb 26, 2018 | 14.88 | 15.15 | 14.61 | 15.02 | 380,347 | +0.22(+1.49%) |
Feb 23, 2018 | 15.14 | 15.29 | 14.52 | 14.80 | 561,488 | -0.17(-1.14%) |
Feb 22, 2018 | 14.90 | 14.97 | 625,234 | -0.09(-0.60%) | ||
Feb 21, 2018 | 14.63 | 15.17 | 14.51 | 15.06 | 904,998 | +0.46(+3.15%) |
Feb 20, 2018 | 13.95 | 14.60 | 13.92 | 14.60 | 803,249 | +0.58(+4.14%) |
Feb 16, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.18(+1.30%) | |
Feb 15, 2018 | 14.25 | 14.25 | 13.80 | 13.84 | 1,328,631 | -0.35(-2.47%) |
Feb 14, 2018 | 13.85 | 14.33 | 13.74 | 14.19 | 2,216,340 | +0.30(+2.16%) |
Feb 13, 2018 | 13.54 | 13.90 | 13.54 | 13.89 | 762,831 | +0.27(+1.98%) |
Feb 12, 2018 | 13.41 | 13.72 | 12.81 | 13.62 | 986,565 | +0.31(+2.33%) |
Feb 09, 2018 | 13.51 | 13.59 | 12.75 | 13.31 | 1,665,638 | -0.04(-0.30%) |
Feb 08, 2018 | 13.14 | 14.02 | 13.01 | 13.35 | 1,264,044 | -0.26(-1.91%) |
Feb 07, 2018 | 13.60 | 14.11 | 13.43 | 13.61 | 1,373,734 | +0.06(+0.44%) |
Feb 06, 2018 | 13.13 | 13.69 | 13.01 | 13.55 | 701,353 | +0.33(+2.50%) |
Feb 05, 2018 | 13.17 | 13.36 | 13.02 | 13.22 | 560,021 | -0.10(-0.75%) |
Feb 02, 2018 | 13.35 | 13.37 | 13.19 | 13.32 | 422,332 | -0.09(-0.67%) |
Feb 01, 2018 | 13.25 | 13.46 | 13.20 | 13.41 | 310,576 | +0.05(+0.37%) |
Jan 31, 2018 | 13.67 | 13.67 | 13.34 | 13.36 | 445,298 | -0.23(-1.69%) |
Jan 30, 2018 | 13.45 | 13.69 | 13.44 | 13.59 | 902,182 | +0.05(+0.37%) |
Jan 29, 2018 | 13.64 | 13.73 | 13.45 | 13.54 | 313,183 | -0.11(-0.81%) |
Jan 26, 2018 | 13.65 | 13.72 | 13.49 | 13.65 | 174,724 | +0.09(+0.66%) |
Jan 25, 2018 | 13.66 | 13.69 | 13.48 | 13.56 | 361,022 | +0.01(+0.07%) |
Jan 24, 2018 | 13.62 | 13.67 | 13.30 | 13.55 | 667,313 | -0.04(-0.29%) |
Jan 23, 2018 | 13.35 | 13.81 | 13.25 | 13.59 | 846,353 | +0.28(+2.10%) |
Jan 22, 2018 | 13.25 | 13.42 | 13.06 | 13.31 | 484,213 | +0.06(+0.45%) |
Jan 19, 2018 | 13.15 | 13.39 | 13.05 | 13.25 | 467,489 | +0.14(+1.07%) |
Jan 18, 2018 | 13.05 | 13.13 | 12.82 | 13.11 | 1,199,252 | +0.06(+0.46%) |
Jan 17, 2018 | 12.96 | 13.08 | 12.85 | 13.05 | 220,824 | +0.25(+1.95%) |
Jan 16, 2018 | 13.05 | 13.22 | 12.77 | 12.80 | 451,297 | -0.11(-0.85%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.15(+1.18%) | |
Jan 11, 2018 | 12.69 | 12.80 | 12.50 | 12.76 | 1,781,046 | +0.15(+1.19%) |
Jan 10, 2018 | 12.54 | 12.61 | 298,537 | -0.17(-1.33%) | ||
Jan 09, 2018 | 12.67 | 12.93 | 12.55 | 12.78 | 696,808 | +0.19(+1.51%) |
Jan 08, 2018 | 12.77 | 12.78 | 12.40 | 12.59 | 566,292 | -0.17(-1.33%) |
Jan 05, 2018 | 12.22 | 12.86 | 12.00 | 12.76 | 760,762 | +0.57(+4.68%) |
Jan 04, 2018 | 11.99 | 12.23 | 11.79 | 12.19 | 997,359 | +0.16(+1.33%) |
Jan 03, 2018 | 11.77 | 12.23 | 11.60 | 12.03 | 1,019,131 | +0.61(+5.34%) |
Jan 02, 2018 | 10.60 | 11.51 | 10.57 | 11.42 | 721,218 | +0.96(+9.18%) |
Dec 29, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.10(-0.95%) | |
Dec 28, 2017 | 10.82 | 10.84 | 10.50 | 10.56 | 287,150 | -0.25(-2.31%) |
Dec 27, 2017 | 10.92 | 10.97 | 10.74 | 10.81 | 317,258 | -0.10(-0.92%) |
Dec 26, 2017 | 11.08 | 11.12 | 10.78 | 10.91 | 182,571 | -0.17(-1.53%) |
Dec 22, 2017 | 11.00 | 11.16 | 10.96 | 11.08 | 150,134 | +0.05(+0.45%) |
Dec 21, 2017 | 11.05 | 11.09 | 10.79 | 11.03 | 565,503 | +0.01(+0.09%) |
Dec 20, 2017 | 10.90 | 11.05 | 10.68 | 11.02 | 404,112 | +0.22(+2.04%) |
Dec 19, 2017 | 10.77 | 11.03 | 10.55 | 10.80 | 445,070 | +0.05(+0.47%) |
Dec 18, 2017 | 10.72 | 10.88 | 10.61 | 10.75 | 516,526 | +0.14(+1.32%) |
Dec 15, 2017 | 10.58 | 10.74 | 10.48 | 10.61 | 755,456 | +0.07(+0.66%) |
Dec 14, 2017 | 10.61 | 10.63 | 10.48 | 10.54 | 471,404 | -0.06(-0.57%) |
Dec 13, 2017 | 10.54 | 10.90 | 10.44 | 10.60 | 482,490 | +0.05(+0.47%) |
Dec 12, 2017 | 10.78 | 11.01 | 10.53 | 10.55 | 368,734 | -0.26(-2.41%) |
Dec 11, 2017 | 11.04 | 11.12 | 10.54 | 10.81 | 415,084 | -0.23(-2.08%) |
Dec 08, 2017 | 11.15 | 11.15 | 10.91 | 11.04 | 397,057 | -0.01(-0.09%) |
Dec 07, 2017 | 10.87 | 11.12 | 10.75 | 11.05 | 582,404 | +0.20(+1.84%) |
Dec 06, 2017 | 10.96 | 11.16 | 10.56 | 10.85 | 950,105 | -0.17(-1.54%) |
Dec 05, 2017 | 11.13 | 11.26 | 10.78 | 11.02 | 601,127 | -0.07(-0.63%) |
Dec 04, 2017 | 11.63 | 11.63 | 10.95 | 11.09 | 762,766 | -0.42(-3.65%) |
Dec 01, 2017 | 11.57 | 11.64 | 11.24 | 11.51 | 312,819 | -0.07(-0.60%) |
Nov 30, 2017 | 11.46 | 11.63 | 11.32 | 11.58 | 824,686 | +0.13(+1.14%) |
Nov 29, 2017 | 11.99 | 11.99 | 11.24 | 11.45 | 703,524 | -0.48(-4.02%) |
Nov 28, 2017 | 11.89 | 12.05 | 11.79 | 11.93 | 331,519 | +0.12(+1.02%) |
Nov 27, 2017 | 11.99 | 12.11 | 11.76 | 11.81 | 439,192 | -0.17(-1.42%) |
Nov 24, 2017 | 11.88 | 12.04 | 11.68 | 11.98 | 297,680 | +0.10(+0.84%) |
Nov 22, 2017 | 11.92 | 12.02 | 11.82 | 11.88 | 209,153 | +0.01(+0.08%) |
Nov 21, 2017 | 11.90 | 12.10 | 11.71 | 11.87 | 418,722 | -0.03(-0.25%) |
Nov 20, 2017 | 11.90 | 12.03 | 11.78 | 11.90 | 257,501 | +0.04(+0.34%) |
Nov 17, 2017 | 11.69 | 11.88 | 11.57 | 11.86 | 242,327 | +0.11(+0.94%) |
Nov 16, 2017 | 11.71 | 11.87 | 11.56 | 11.75 | 416,614 | +0.02(+0.17%) |
Nov 15, 2017 | 11.75 | 11.83 | 11.43 | 11.73 | 475,642 | -0.13(-1.10%) |
Nov 14, 2017 | 11.50 | 11.90 | 11.34 | 11.86 | 1,025,404 | +0.29(+2.51%) |
Nov 13, 2017 | 11.35 | 11.59 | 10.97 | 11.57 | 848,826 | +0.12(+1.05%) |
Nov 10, 2017 | 11.26 | 11.53 | 11.04 | 11.45 | 997,881 | +0.13(+1.15%) |
Nov 09, 2017 | 11.29 | 11.62 | 10.57 | 11.32 | 2,131,286 | -0.42(-3.58%) |
Nov 08, 2017 | 12.08 | 12.24 | 11.26 | 11.74 | 1,457,085 | -0.48(-3.93%) |
Nov 07, 2017 | 12.12 | 12.27 | 11.83 | 12.22 | 218,375 | +0.13(+1.08%) |
Nov 06, 2017 | 12.06 | 12.43 | 12.00 | 12.09 | 290,333 | -0.04(-0.33%) |
Nov 03, 2017 | 12.29 | 12.40 | 12.05 | 12.13 | 300,201 | -0.19(-1.54%) |
Nov 02, 2017 | 12.37 | 12.41 | 12.00 | 12.32 | 429,000 | -0.05(-0.40%) |
Nov 01, 2017 | 12.50 | 12.58 | 12.27 | 12.37 | 250,022 | -0.13(-1.04%) |
Oct 31, 2017 | 12.25 | 12.75 | 12.05 | 12.50 | 380,987 | +0.26(+2.12%) |
Oct 30, 2017 | 12.24 | 12.28 | 12.13 | 12.24 | 247,823 | +0.02(+0.16%) |
Oct 27, 2017 | 11.98 | 12.25 | 11.86 | 12.22 | 376,546 | +0.31(+2.60%) |
Oct 26, 2017 | 12.00 | 12.12 | 11.83 | 11.91 | 204,227 | +0.00(+0.00%) |
Oct 25, 2017 | 11.86 | 12.13 | 11.78 | 11.91 | 278,887 | +0.04(+0.34%) |
Oct 24, 2017 | 11.97 | 12.03 | 11.76 | 11.87 | 158,908 | -0.12(-1.00%) |
Oct 23, 2017 | 12.04 | 12.25 | 11.88 | 11.99 | 357,822 | -0.05(-0.42%) |
Oct 20, 2017 | 12.13 | 12.22 | 12.00 | 12.04 | 322,591 | -0.04(-0.33%) |
Oct 19, 2017 | 12.39 | 12.39 | 11.80 | 12.08 | 427,781 | +0.04(+0.33%) |
Oct 18, 2017 | 11.82 | 12.12 | 11.74 | 12.04 | 377,870 | +0.23(+1.95%) |
Oct 17, 2017 | 11.88 | 11.94 | 11.65 | 11.81 | 186,328 | -0.04(-0.34%) |
Oct 16, 2017 | 11.96 | 12.03 | 11.66 | 11.85 | 218,434 | -0.08(-0.67%) |
Oct 13, 2017 | 11.93 | 12.09 | 11.69 | 11.93 | 232,453 | +0.00(+0.00%) |
Oct 12, 2017 | 11.91 | 12.04 | 11.76 | 11.93 | 1,227,790 | +0.00(+0.00%) |
Oct 11, 2017 | 11.98 | 12.10 | 11.83 | 11.93 | 1,594,370 | +0.38(+3.29%) |
Oct 10, 2017 | 11.57 | 11.63 | 11.43 | 11.55 | 313,984 | +0.00(+0.00%) |
Oct 09, 2017 | 11.70 | 11.82 | 11.52 | 11.55 | 182,491 | -0.15(-1.28%) |
Oct 06, 2017 | 11.76 | 11.85 | 11.51 | 11.70 | 377,269 | +0.04(+0.34%) |
Oct 05, 2017 | 12.14 | 12.23 | 11.58 | 11.66 | 480,076 | -0.15(-1.27%) |
Oct 04, 2017 | 12.59 | 12.59 | 11.70 | 11.81 | 1,358,640 | -0.76(-6.05%) |
Oct 03, 2017 | 12.86 | 12.86 | 12.22 | 12.57 | 763,699 | -0.19(-1.49%) |