Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.36 | 14.44 | 14.09 | 14.33 | 21,564,698 | +0.10(+0.70%) |
Apr 27, 2018 | 14.75 | 14.82 | 14.16 | 14.23 | 21,763,112 | -0.47(-3.20%) |
Apr 26, 2018 | 14.88 | 15.14 | 14.48 | 14.70 | 22,729,454 | +0.16(+1.10%) |
Apr 25, 2018 | 15.62 | 15.67 | 14.16 | 14.54 | 46,862,564 | -1.09(-6.97%) |
Apr 24, 2018 | 15.51 | 15.96 | 15.40 | 15.63 | 19,797,288 | +0.09(+0.58%) |
Apr 23, 2018 | 15.35 | 15.60 | 15.20 | 15.54 | 19,132,346 | +0.34(+2.24%) |
Apr 20, 2018 | 15.00 | 15.42 | 14.94 | 15.20 | 20,481,340 | +0.36(+2.43%) |
Apr 19, 2018 | 14.65 | 15.04 | 14.58 | 14.84 | 12,383,766 | +0.19(+1.30%) |
Apr 18, 2018 | 14.85 | 14.88 | 14.54 | 14.65 | 9,869,021 | -0.23(-1.55%) |
Apr 17, 2018 | 14.63 | 14.98 | 14.57 | 14.88 | 14,011,524 | +0.30(+2.06%) |
Apr 16, 2018 | 14.86 | 14.89 | 14.46 | 14.58 | 11,758,116 | -0.30(-2.02%) |
Apr 13, 2018 | 14.95 | 15.12 | 14.36 | 14.88 | 18,063,598 | -0.04(-0.27%) |
Apr 12, 2018 | 15.24 | 15.50 | 14.77 | 14.92 | 21,269,058 | +0.12(+0.81%) |
Apr 11, 2018 | 14.44 | 14.98 | 14.42 | 14.80 | 17,703,548 | +0.32(+2.21%) |
Apr 10, 2018 | 14.29 | 14.58 | 14.18 | 14.48 | 16,350,966 | +0.33(+2.33%) |
Apr 09, 2018 | 14.28 | 14.47 | 14.04 | 14.15 | 12,372,038 | -0.10(-0.70%) |
Apr 06, 2018 | 14.35 | 14.57 | 13.98 | 14.25 | 13,533,877 | -0.14(-0.97%) |
Apr 05, 2018 | 14.70 | 14.96 | 14.20 | 14.39 | 16,970,184 | -0.20(-1.37%) |
Apr 04, 2018 | 13.69 | 14.78 | 13.62 | 14.59 | 20,081,288 | +0.51(+3.62%) |
Apr 03, 2018 | 14.80 | 14.90 | 13.80 | 14.08 | 33,227,954 | -0.38(-2.63%) |
Apr 02, 2018 | 15.67 | 15.73 | 14.45 | 14.46 | 30,886,348 | -1.41(-8.88%) |
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.08(-0.50%) | |
Mar 28, 2018 | 16.03 | 16.08 | 15.55 | 15.95 | 20,652,548 | -0.25(-1.54%) |
Mar 27, 2018 | 16.26 | 16.73 | 16.06 | 16.20 | 24,731,852 | -0.05(-0.31%) |
Mar 26, 2018 | 16.45 | 16.55 | 15.90 | 16.25 | 13,646,574 | -0.11(-0.67%) |
Mar 23, 2018 | 16.67 | 16.72 | 16.13 | 16.36 | 16,427,972 | -0.21(-1.27%) |
Mar 22, 2018 | 16.32 | 16.85 | 16.14 | 16.57 | 20,085,606 | +0.00(+0.00%) |
Mar 21, 2018 | 16.17 | 16.86 | 16.12 | 16.57 | 22,924,148 | +0.57(+3.56%) |
Mar 20, 2018 | 16.40 | 16.48 | 15.62 | 16.00 | 27,096,466 | -0.42(-2.56%) |
Mar 19, 2018 | 17.01 | 17.10 | 16.11 | 16.42 | 24,704,856 | -0.59(-3.47%) |
Mar 16, 2018 | 17.20 | 17.24 | 16.79 | 17.01 | 22,292,232 | -0.19(-1.10%) |
Mar 15, 2018 | 17.86 | 17.88 | 16.91 | 17.20 | 22,134,248 | -0.65(-3.64%) |
Mar 14, 2018 | 17.52 | 17.97 | 17.49 | 17.85 | 14,664,017 | +0.34(+1.94%) |
Mar 13, 2018 | 18.10 | 18.23 | 17.22 | 17.51 | 17,662,052 | -0.60(-3.31%) |
Mar 12, 2018 | 17.83 | 18.35 | 17.78 | 18.11 | 17,040,788 | +0.23(+1.29%) |
Mar 09, 2018 | 17.98 | 18.12 | 17.56 | 17.88 | 18,175,962 | +0.23(+1.30%) |
Mar 08, 2018 | 18.08 | 18.26 | 17.53 | 17.65 | 19,152,284 | -0.37(-2.05%) |
Mar 07, 2018 | 18.51 | 17.81 | 18.02 | 27,099,000 | +0.01(+0.06%) | |
Mar 06, 2018 | 18.29 | 18.40 | 17.94 | 18.01 | 18,321,502 | -0.24(-1.32%) |
Mar 05, 2018 | 17.82 | 18.42 | 17.61 | 18.25 | 22,885,504 | +0.24(+1.33%) |
Mar 02, 2018 | 16.83 | 18.08 | 16.73 | 18.01 | 31,631,376 | +0.80(+4.65%) |
Mar 01, 2018 | 17.50 | 17.63 | 16.66 | 17.21 | 25,964,416 | -0.11(-0.64%) |
Feb 28, 2018 | 16.77 | 17.65 | 16.70 | 17.32 | 34,488,328 | +1.00(+6.13%) |
Feb 27, 2018 | 17.06 | 17.45 | 16.31 | 16.32 | 29,965,660 | -0.77(-4.51%) |
Feb 26, 2018 | 17.45 | 17.59 | 17.00 | 17.09 | 26,365,412 | -0.36(-2.06%) |
Feb 23, 2018 | 17.60 | 17.94 | 17.33 | 17.45 | 24,231,404 | -0.06(-0.34%) |
Feb 22, 2018 | 17.05 | 17.51 | 51,694,736 | -1.13(-6.06%) | ||
Feb 21, 2018 | 18.90 | 19.19 | 18.38 | 18.64 | 31,667,044 | -0.29(-1.53%) |
Feb 20, 2018 | 19.31 | 19.78 | 18.57 | 18.93 | 42,682,020 | -1.49(-7.30%) |
Feb 16, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.67(+3.39%) | |
Feb 15, 2018 | 19.66 | 20.57 | 19.62 | 19.75 | 40,731,336 | +0.19(+0.97%) |
Feb 14, 2018 | 18.35 | 19.85 | 18.21 | 19.56 | 38,717,664 | +0.98(+5.27%) |
Feb 13, 2018 | 18.39 | 19.09 | 18.32 | 18.58 | 28,588,252 | -0.05(-0.27%) |
Feb 12, 2018 | 18.84 | 19.38 | 18.52 | 18.63 | 30,487,892 | -0.17(-0.90%) |
Feb 09, 2018 | 19.07 | 19.65 | 18.12 | 18.80 | 50,072,812 | -0.59(-3.04%) |
Feb 08, 2018 | 20.74 | 20.90 | 18.69 | 19.39 | 119,613,360 | -1.36(-6.55%) |
Feb 07, 2018 | 17.15 | 21.22 | 16.96 | 20.75 | 232,078,368 | +6.69(+47.58%) |
Feb 06, 2018 | 13.50 | 14.20 | 13.47 | 14.06 | 44,472,508 | +0.20(+1.44%) |
Feb 05, 2018 | 13.35 | 14.03 | 13.32 | 13.86 | 20,619,334 | +0.15(+1.09%) |
Feb 02, 2018 | 13.59 | 13.89 | 13.51 | 13.71 | 18,123,306 | -0.21(-1.51%) |