Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.51 | 15.59 | 15.38 | 15.39 | 1,991,409 | -0.08(-0.51%) |
Apr 27, 2018 | 15.34 | 15.57 | 15.29 | 15.47 | 2,797,463 | +0.10(+0.63%) |
Apr 26, 2018 | 15.21 | 15.53 | 15.00 | 15.38 | 6,500,593 | +0.25(+1.64%) |
Apr 25, 2018 | 15.03 | 15.19 | 14.89 | 15.13 | 4,014,070 | +0.06(+0.41%) |
Apr 24, 2018 | 14.75 | 15.09 | 14.70 | 15.07 | 3,504,842 | +0.35(+2.40%) |
Apr 23, 2018 | 14.58 | 14.81 | 14.55 | 14.71 | 1,866,448 | +0.12(+0.85%) |
Apr 20, 2018 | 14.77 | 14.79 | 14.47 | 14.59 | 1,217,132 | -0.14(-0.96%) |
Apr 19, 2018 | 14.78 | 14.84 | 14.52 | 14.73 | 1,622,442 | -0.06(-0.42%) |
Apr 18, 2018 | 14.75 | 14.84 | 14.72 | 14.79 | 1,455,423 | +0.08(+0.54%) |
Apr 17, 2018 | 14.70 | 14.84 | 14.61 | 14.71 | 771,411 | +0.04(+0.24%) |
Apr 16, 2018 | 14.55 | 14.73 | 14.48 | 14.68 | 982,400 | +0.17(+1.16%) |
Apr 13, 2018 | 14.47 | 14.56 | 14.39 | 14.51 | 686,197 | +0.05(+0.37%) |
Apr 12, 2018 | 14.65 | 14.65 | 14.34 | 14.46 | 830,785 | -0.19(-1.33%) |
Apr 11, 2018 | 14.54 | 14.73 | 14.54 | 14.65 | 731,483 | +0.11(+0.73%) |
Apr 10, 2018 | 14.63 | 14.68 | 14.52 | 14.55 | 864,946 | -0.08(-0.54%) |
Apr 09, 2018 | 14.65 | 14.72 | 14.55 | 14.62 | 941,889 | -0.01(-0.06%) |
Apr 06, 2018 | 14.69 | 14.85 | 14.59 | 14.63 | 751,436 | -0.10(-0.66%) |
Apr 05, 2018 | 14.79 | 14.84 | 14.60 | 14.73 | 999,133 | -0.06(-0.42%) |
Apr 04, 2018 | 14.68 | 14.93 | 14.64 | 14.79 | 883,235 | -0.01(-0.06%) |
Apr 03, 2018 | 14.67 | 14.85 | 14.56 | 14.80 | 1,038,129 | +0.18(+1.21%) |
Apr 02, 2018 | 14.83 | 14.89 | 14.50 | 14.62 | 843,325 | -0.21(-1.43%) |
Mar 29, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.04(-0.30%) | |
Mar 28, 2018 | 14.59 | 14.95 | 14.59 | 14.88 | 1,178,204 | +0.21(+1.45%) |
Mar 27, 2018 | 14.62 | 14.79 | 14.46 | 14.67 | 1,431,641 | +0.04(+0.24%) |
Mar 26, 2018 | 14.56 | 14.65 | 14.44 | 14.63 | 1,879,961 | +0.22(+1.53%) |
Mar 23, 2018 | 14.74 | 14.77 | 14.37 | 14.41 | 1,209,905 | -0.36(-2.45%) |
Mar 22, 2018 | 14.95 | 15.11 | 14.72 | 14.77 | 1,122,994 | -0.21(-1.42%) |
Mar 21, 2018 | 15.08 | 15.11 | 14.93 | 14.99 | 855,855 | -0.08(-0.53%) |
Mar 20, 2018 | 15.24 | 15.27 | 15.02 | 15.07 | 1,346,030 | -0.16(-1.04%) |
Mar 19, 2018 | 15.29 | 15.29 | 15.10 | 15.23 | 821,994 | -0.05(-0.35%) |
Mar 16, 2018 | 15.13 | 15.31 | 15.05 | 15.28 | 1,175,790 | +0.12(+0.82%) |
Mar 15, 2018 | 15.11 | 15.26 | 15.07 | 15.15 | 1,537,890 | +0.04(+0.29%) |
Mar 14, 2018 | 15.08 | 15.32 | 15.06 | 15.11 | 2,970,978 | +0.09(+0.62%) |
Mar 13, 2018 | 14.84 | 15.04 | 14.73 | 15.02 | 1,507,268 | +0.23(+1.54%) |
Mar 12, 2018 | 14.76 | 14.86 | 14.67 | 14.79 | 1,100,003 | +0.05(+0.36%) |
Mar 09, 2018 | 14.81 | 14.85 | 14.55 | 14.74 | 1,940,568 | -0.04(-0.30%) |
Mar 08, 2018 | 15.01 | 15.02 | 14.77 | 14.78 | 912,220 | -0.18(-1.23%) |
Mar 07, 2018 | 14.92 | 14.97 | 1,117,334 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.81 | 15.04 | 14.75 | 14.97 | 1,164,119 | +0.17(+1.13%) |
Mar 05, 2018 | 14.65 | 14.91 | 14.65 | 14.81 | 1,122,174 | +0.05(+0.36%) |
Mar 02, 2018 | 14.65 | 14.78 | 14.57 | 14.75 | 929,391 | +0.04(+0.30%) |
Mar 01, 2018 | 14.74 | 14.91 | 14.62 | 14.71 | 1,621,136 | -0.10(-0.65%) |
Feb 28, 2018 | 14.79 | 15.00 | 14.71 | 14.81 | 2,272,451 | +0.08(+0.54%) |
Feb 27, 2018 | 15.17 | 15.17 | 14.69 | 14.73 | 2,369,912 | -0.41(-2.73%) |
Feb 26, 2018 | 15.32 | 15.36 | 15.01 | 15.14 | 2,686,609 | -0.25(-1.60%) |
Feb 23, 2018 | 15.54 | 15.58 | 15.36 | 15.39 | 2,492,588 | -0.07(-0.45%) |
Feb 22, 2018 | 15.46 | 1,892,859 | -0.09(-0.57%) | |||
Feb 21, 2018 | 15.89 | 16.01 | 15.51 | 15.54 | 1,604,919 | -0.40(-2.48%) |
Feb 20, 2018 | 16.12 | 16.27 | 15.91 | 15.94 | 1,137,394 | -0.20(-1.25%) |
Feb 16, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.11(+0.66%) | |
Feb 15, 2018 | 16.03 | 16.07 | 15.89 | 16.04 | 1,684,880 | +0.10(+0.61%) |
Feb 14, 2018 | 16.00 | 16.03 | 15.69 | 15.94 | 1,797,530 | -0.25(-1.57%) |
Feb 13, 2018 | 15.93 | 16.25 | 15.79 | 16.19 | 1,594,150 | +0.26(+1.65%) |
Feb 12, 2018 | 16.07 | 16.07 | 15.39 | 15.93 | 1,221,257 | -0.04(-0.22%) |
Feb 09, 2018 | 15.69 | 16.06 | 15.43 | 15.97 | 1,920,011 | +0.34(+2.19%) |
Feb 08, 2018 | 16.05 | 16.09 | 15.62 | 15.62 | 1,385,575 | -0.41(-2.57%) |
Feb 07, 2018 | 16.09 | 16.21 | 16.03 | 16.04 | 793,288 | -0.12(-0.76%) |
Feb 06, 2018 | 15.93 | 16.28 | 15.74 | 16.16 | 1,557,403 | -0.18(-1.08%) |
Feb 05, 2018 | 16.63 | 16.70 | 16.09 | 16.34 | 923,435 | -0.37(-2.21%) |
Feb 02, 2018 | 16.60 | 16.73 | 16.44 | 16.70 | 1,129,148 | +0.03(+0.16%) |