Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.00 | 13.23 | 12.26 | 12.47 | 7,877,749 | -0.53(-4.09%) |
Apr 27, 2018 | 12.99 | 13.43 | 12.82 | 13.00 | 4,477,202 | +0.13(+1.02%) |
Apr 26, 2018 | 13.19 | 13.30 | 12.81 | 12.87 | 4,672,190 | -0.21(-1.60%) |
Apr 25, 2018 | 13.58 | 13.62 | 13.07 | 13.08 | 3,260,303 | -0.56(-4.09%) |
Apr 24, 2018 | 13.61 | 13.82 | 13.54 | 13.64 | 1,613,915 | +0.12(+0.90%) |
Apr 23, 2018 | 13.69 | 13.81 | 13.49 | 13.52 | 1,520,937 | -0.08(-0.58%) |
Apr 20, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 1,843,438 | +0.27(+2.03%) |
Apr 19, 2018 | 13.20 | 13.68 | 12.99 | 13.33 | 3,726,350 | -0.08(-0.59%) |
Apr 18, 2018 | 14.29 | 14.39 | 13.20 | 13.41 | 6,334,291 | -0.78(-5.53%) |
Apr 17, 2018 | 13.97 | 14.36 | 13.92 | 14.19 | 2,031,274 | +0.20(+1.43%) |
Apr 16, 2018 | 14.09 | 14.13 | 13.93 | 13.99 | 2,895,421 | -0.08(-0.56%) |
Apr 13, 2018 | 14.20 | 14.33 | 14.01 | 14.07 | 2,177,337 | -0.10(-0.74%) |
Apr 12, 2018 | 14.30 | 14.50 | 14.16 | 14.17 | 1,660,445 | -0.03(-0.24%) |
Apr 11, 2018 | 14.01 | 14.31 | 14.00 | 14.21 | 2,249,104 | +0.06(+0.43%) |
Apr 10, 2018 | 13.57 | 14.46 | 13.54 | 14.15 | 4,177,089 | +0.10(+0.68%) |
Apr 09, 2018 | 15.09 | 15.26 | 14.02 | 14.05 | 6,857,170 | -2.64(-15.83%) |
Apr 06, 2018 | 16.74 | 17.01 | 16.59 | 16.69 | 1,877,706 | -0.17(-1.03%) |
Apr 05, 2018 | 16.75 | 16.94 | 16.62 | 16.87 | 1,320,393 | +0.22(+1.31%) |
Apr 04, 2018 | 16.48 | 16.67 | 16.37 | 16.65 | 1,939,069 | -0.01(-0.05%) |
Apr 03, 2018 | 16.53 | 16.72 | 16.50 | 16.66 | 1,366,486 | +0.25(+1.54%) |
Apr 02, 2018 | 16.53 | 16.63 | 16.18 | 16.41 | 1,900,987 | -0.20(-1.21%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.60 | 16.74 | 16.22 | 16.55 | 1,700,761 | -0.01(-0.05%) |
Mar 27, 2018 | 16.39 | 17.02 | 16.39 | 16.56 | 2,537,702 | +0.27(+1.66%) |
Mar 26, 2018 | 16.14 | 16.33 | 15.94 | 16.29 | 2,726,312 | +0.37(+2.30%) |
Mar 23, 2018 | 16.52 | 16.62 | 15.93 | 15.93 | 3,437,026 | -0.51(-3.13%) |
Mar 22, 2018 | 16.20 | 16.82 | 16.16 | 16.44 | 3,096,149 | +0.03(+0.16%) |
Mar 21, 2018 | 15.93 | 16.60 | 15.93 | 16.41 | 3,377,531 | +0.44(+2.79%) |
Mar 20, 2018 | 16.15 | 16.27 | 15.89 | 15.97 | 1,784,481 | -0.23(-1.40%) |
Mar 19, 2018 | 15.85 | 16.28 | 15.63 | 16.20 | 2,248,068 | +0.19(+1.20%) |
Mar 16, 2018 | 16.21 | 16.44 | 15.87 | 16.00 | 3,654,442 | -0.14(-0.86%) |
Mar 15, 2018 | 16.48 | 16.61 | 15.99 | 16.14 | 3,682,792 | -0.35(-2.12%) |
Mar 14, 2018 | 17.48 | 17.49 | 16.17 | 16.49 | 5,469,725 | -0.94(-5.40%) |
Mar 13, 2018 | 17.57 | 17.96 | 17.30 | 17.43 | 3,050,399 | +0.04(+0.25%) |
Mar 12, 2018 | 19.30 | 19.30 | 16.96 | 17.39 | 7,156,825 | -1.98(-10.22%) |
Mar 09, 2018 | 18.97 | 19.44 | 18.86 | 19.37 | 1,252,370 | +0.56(+2.97%) |
Mar 08, 2018 | 18.98 | 19.05 | 18.68 | 18.81 | 1,078,109 | -0.18(-0.96%) |
Mar 07, 2018 | 19.10 | 19.00 | 2,092,449 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.16 | 18.47 | 18.05 | 18.46 | 1,710,653 | +0.32(+1.78%) |
Mar 05, 2018 | 17.97 | 18.24 | 17.77 | 18.14 | 834,130 | +0.10(+0.58%) |
Mar 02, 2018 | 17.75 | 18.06 | 17.52 | 18.04 | 1,002,487 | +0.17(+0.98%) |
Mar 01, 2018 | 17.84 | 17.97 | 17.62 | 17.86 | 879,669 | -0.03(-0.20%) |
Feb 28, 2018 | 18.24 | 18.41 | 17.89 | 17.90 | 981,794 | -0.33(-1.82%) |
Feb 27, 2018 | 18.52 | 18.80 | 18.21 | 18.23 | 1,162,799 | -0.31(-1.69%) |
Feb 26, 2018 | 18.70 | 18.78 | 18.37 | 18.54 | 2,201,929 | -0.06(-0.33%) |
Feb 23, 2018 | 18.39 | 18.62 | 18.35 | 18.60 | 797,043 | +0.24(+1.29%) |
Feb 22, 2018 | 18.35 | 18.37 | 867,400 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.54 | 18.99 | 18.45 | 18.69 | 1,911,601 | +0.21(+1.13%) |
Feb 20, 2018 | 18.58 | 18.74 | 18.34 | 18.48 | 984,348 | -0.19(-1.03%) |
Feb 16, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.83 | 18.83 | 18.36 | 18.56 | 2,987,371 | -0.20(-1.07%) |
Feb 14, 2018 | 18.15 | 18.83 | 18.10 | 18.76 | 2,357,183 | +0.40(+2.19%) |
Feb 13, 2018 | 18.20 | 18.39 | 18.05 | 18.36 | 807,684 | +0.09(+0.48%) |
Feb 12, 2018 | 18.12 | 18.33 | 17.96 | 18.27 | 1,771,915 | +0.21(+1.16%) |
Feb 09, 2018 | 18.30 | 18.37 | 17.63 | 18.06 | 2,168,949 | -0.01(-0.05%) |
Feb 08, 2018 | 19.01 | 19.10 | 18.06 | 18.07 | 1,230,174 | -0.94(-4.95%) |
Feb 07, 2018 | 18.88 | 19.25 | 18.66 | 19.01 | 1,558,478 | +0.16(+0.83%) |
Feb 06, 2018 | 18.51 | 19.07 | 18.25 | 18.85 | 2,007,630 | -0.02(-0.09%) |
Feb 05, 2018 | 19.29 | 19.53 | 18.58 | 18.87 | 1,315,387 | -0.70(-3.56%) |
Feb 02, 2018 | 19.94 | 20.08 | 19.46 | 19.57 | 1,204,951 | -0.32(-1.62%) |