Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.59 | 13.82 | 13.45 | 13.53 | 831,755 | -0.04(-0.32%) |
Apr 27, 2018 | 13.48 | 13.61 | 13.36 | 13.58 | 448,579 | +0.06(+0.42%) |
Apr 26, 2018 | 13.58 | 13.66 | 13.34 | 13.52 | 973,677 | +0.01(+0.05%) |
Apr 25, 2018 | 13.26 | 13.54 | 13.20 | 13.52 | 1,037,594 | +0.21(+1.55%) |
Apr 24, 2018 | 13.67 | 13.67 | 13.26 | 13.31 | 800,583 | -0.33(-2.39%) |
Apr 23, 2018 | 13.42 | 13.79 | 13.42 | 13.63 | 2,350,628 | +0.14(+1.02%) |
Apr 20, 2018 | 13.63 | 13.76 | 13.40 | 13.50 | 869,773 | +0.00(+0.00%) |
Apr 19, 2018 | 13.91 | 13.98 | 13.49 | 13.50 | 1,367,566 | -0.41(-2.93%) |
Apr 18, 2018 | 14.10 | 14.27 | 13.84 | 13.90 | 2,192,820 | -0.06(-0.45%) |
Apr 17, 2018 | 13.62 | 14.37 | 13.60 | 13.97 | 3,286,168 | +0.34(+2.53%) |
Apr 16, 2018 | 12.91 | 13.66 | 12.81 | 13.62 | 1,574,707 | +0.68(+5.23%) |
Apr 13, 2018 | 13.01 | 13.19 | 12.85 | 12.95 | 606,636 | -0.09(-0.67%) |
Apr 12, 2018 | 13.35 | 13.36 | 12.98 | 13.03 | 894,397 | -0.30(-2.26%) |
Apr 11, 2018 | 13.01 | 13.37 | 13.01 | 13.33 | 1,549,863 | +0.24(+1.87%) |
Apr 10, 2018 | 12.77 | 13.29 | 12.73 | 13.09 | 2,502,363 | +0.36(+2.86%) |
Apr 09, 2018 | 12.72 | 12.84 | 12.52 | 12.73 | 1,320,224 | +0.01(+0.10%) |
Apr 06, 2018 | 12.68 | 12.75 | 12.17 | 12.71 | 1,871,455 | -0.08(-0.59%) |
Apr 05, 2018 | 12.91 | 13.05 | 12.73 | 12.79 | 853,094 | -0.12(-0.92%) |
Apr 04, 2018 | 12.69 | 13.05 | 12.63 | 12.91 | 694,149 | +0.02(+0.15%) |
Apr 03, 2018 | 13.02 | 13.02 | 12.71 | 12.89 | 1,389,454 | -0.13(-0.96%) |
Apr 02, 2018 | 13.20 | 13.24 | 12.79 | 13.01 | 2,463,680 | -0.18(-1.38%) |
Mar 29, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.26(+2.04%) | |
Mar 28, 2018 | 12.59 | 13.14 | 12.59 | 12.93 | 1,020,093 | -0.01(-0.05%) |
Mar 27, 2018 | 13.02 | 13.25 | 12.70 | 12.94 | 1,134,548 | -0.08(-0.58%) |
Mar 26, 2018 | 13.29 | 13.38 | 12.72 | 13.01 | 1,515,335 | -0.18(-1.33%) |
Mar 23, 2018 | 13.28 | 13.53 | 13.08 | 13.19 | 1,583,732 | -0.05(-0.38%) |
Mar 22, 2018 | 13.79 | 13.88 | 13.16 | 13.24 | 3,011,532 | -0.66(-4.78%) |
Mar 21, 2018 | 14.07 | 14.19 | 13.89 | 13.90 | 2,018,097 | -0.14(-1.03%) |
Mar 20, 2018 | 14.30 | 14.55 | 13.80 | 14.05 | 2,185,257 | -0.23(-1.62%) |
Mar 19, 2018 | 15.18 | 15.28 | 13.92 | 14.28 | 2,204,597 | -1.01(-6.60%) |
Mar 16, 2018 | 15.18 | 15.55 | 15.16 | 15.29 | 6,800,785 | +0.13(+0.83%) |
Mar 15, 2018 | 15.57 | 15.79 | 14.11 | 15.16 | 3,479,978 | -0.44(-2.81%) |
Mar 14, 2018 | 15.97 | 15.99 | 15.57 | 15.60 | 740,350 | -0.32(-2.01%) |
Mar 13, 2018 | 16.04 | 16.16 | 15.89 | 15.92 | 2,252,683 | -0.14(-0.90%) |
Mar 12, 2018 | 15.87 | 16.15 | 15.87 | 16.07 | 2,190,065 | +0.21(+1.34%) |
Mar 09, 2018 | 15.85 | 15.99 | 15.72 | 15.85 | 1,835,786 | +0.13(+0.80%) |
Mar 08, 2018 | 15.66 | 15.79 | 15.54 | 15.73 | 775,407 | +0.11(+0.72%) |
Mar 07, 2018 | 15.84 | 15.52 | 15.62 | 1,526,414 | -0.06(-0.40%) | |
Mar 06, 2018 | 15.64 | 15.68 | 15.47 | 15.68 | 1,022,650 | +0.14(+0.93%) |
Mar 05, 2018 | 15.45 | 15.90 | 15.37 | 15.53 | 1,654,752 | +0.03(+0.16%) |
Mar 02, 2018 | 15.41 | 15.57 | 15.28 | 15.51 | 2,367,356 | +0.03(+0.16%) |
Mar 01, 2018 | 15.07 | 15.72 | 15.06 | 15.48 | 2,583,364 | +0.41(+2.70%) |
Feb 28, 2018 | 15.43 | 15.63 | 15.08 | 15.08 | 2,427,311 | -0.38(-2.43%) |
Feb 27, 2018 | 15.73 | 15.73 | 15.38 | 15.45 | 1,324,440 | +0.13(+0.82%) |
Feb 26, 2018 | 15.45 | 15.62 | 15.01 | 15.33 | 2,054,385 | +0.13(+0.87%) |
Feb 23, 2018 | 15.11 | 15.31 | 14.96 | 15.20 | 2,560,707 | +0.12(+0.79%) |
Feb 22, 2018 | 15.04 | 15.08 | 1,851,420 | -0.54(-3.45%) | ||
Feb 21, 2018 | 15.96 | 16.08 | 15.58 | 15.62 | 947,980 | -0.33(-2.08%) |
Feb 20, 2018 | 15.88 | 16.27 | 15.88 | 15.95 | 1,763,078 | -0.02(-0.12%) |
Feb 16, 2018 | 15.97 | 15.97 | 15.97 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.36 | 16.40 | 15.89 | 16.07 | 1,873,983 | -0.14(-0.85%) |
Feb 14, 2018 | 16.24 | 16.34 | 16.05 | 16.21 | 818,821 | -0.11(-0.69%) |
Feb 13, 2018 | 16.27 | 16.57 | 16.17 | 16.32 | 1,141,807 | +0.02(+0.12%) |
Feb 12, 2018 | 16.27 | 16.38 | 15.94 | 16.31 | 758,841 | +0.25(+1.56%) |
Feb 09, 2018 | 16.46 | 16.49 | 15.67 | 16.05 | 1,865,094 | -0.24(-1.50%) |
Feb 08, 2018 | 16.71 | 16.85 | 16.27 | 16.30 | 1,362,674 | -0.36(-2.15%) |
Feb 07, 2018 | 16.76 | 16.78 | 16.62 | 16.66 | 1,634,441 | -0.06(-0.34%) |
Feb 06, 2018 | 16.30 | 16.88 | 16.27 | 16.71 | 4,035,066 | +0.11(+0.64%) |
Feb 05, 2018 | 16.31 | 16.89 | 16.25 | 16.61 | 3,658,869 | +0.19(+1.15%) |
Feb 02, 2018 | 16.75 | 16.89 | 16.35 | 16.42 | 15,031,063 | -1.57(-8.74%) |