Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.67 | 14.75 | 14.31 | 14.32 | 5,613,358 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.72 | 14.53 | 14.60 | 3,647,178 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,277,342 | +0.19(+1.30%) |
Apr 25, 2018 | 14.43 | 14.59 | 14.32 | 14.50 | 3,151,838 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,511,998 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.63 | 14.73 | 1,750,243 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.91 | 14.63 | 14.67 | 2,794,462 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.13 | 14.71 | 14.88 | 3,096,679 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.08 | 3,731,130 | +0.27(+1.79%) |
Apr 17, 2018 | 14.91 | 15.00 | 14.71 | 14.82 | 6,177,594 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.07 | 14.72 | 14.80 | 4,282,091 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.68 | 14.77 | 5,236,228 | -0.02(-0.12%) |
Apr 12, 2018 | 14.56 | 14.85 | 14.51 | 14.78 | 4,745,899 | +0.34(+2.37%) |
Apr 11, 2018 | 14.56 | 14.66 | 14.42 | 14.44 | 2,828,877 | -0.19(-1.29%) |
Apr 10, 2018 | 14.78 | 14.84 | 14.56 | 14.63 | 2,299,298 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.85 | 14.60 | 14.63 | 1,909,582 | +0.07(+0.47%) |
Apr 06, 2018 | 14.48 | 14.56 | 3,271,791 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.68 | 14.87 | 4,424,232 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,613,694 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.74 | 14.45 | 14.66 | 7,730,412 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.34 | 14.47 | 6,507,563 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.08 | 14.72 | 14.90 | 2,900,214 | +0.22(+1.51%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.68 | 3,653,507 | +0.03(+0.23%) |
Mar 26, 2018 | 14.49 | 14.71 | 14.44 | 14.65 | 2,739,343 | +0.28(+1.97%) |
Mar 23, 2018 | 14.73 | 14.84 | 14.36 | 14.36 | 3,501,115 | -0.33(-2.21%) |
Mar 22, 2018 | 14.73 | 14.96 | 14.58 | 14.69 | 3,700,733 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.97 | 14.82 | 14.86 | 3,709,817 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,624,550 | +0.14(+0.93%) |
Mar 19, 2018 | 14.60 | 14.71 | 14.54 | 14.68 | 2,371,238 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.67 | 14.38 | 14.63 | 4,171,866 | +0.29(+2.03%) |
Mar 15, 2018 | 14.56 | 14.68 | 14.33 | 14.34 | 2,895,055 | -0.20(-1.35%) |
Mar 14, 2018 | 14.54 | 14.65 | 14.44 | 14.54 | 2,656,997 | -0.01(-0.06%) |
Mar 13, 2018 | 14.85 | 14.96 | 14.51 | 14.54 | 4,290,055 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.10 | 14.79 | 14.84 | 4,429,673 | -0.15(-0.97%) |
Mar 09, 2018 | 14.85 | 15.04 | 14.61 | 14.99 | 4,524,091 | +0.34(+2.34%) |
Mar 08, 2018 | 14.50 | 14.89 | 14.42 | 14.65 | 7,084,045 | +0.42(+2.95%) |
Mar 07, 2018 | 14.36 | 14.23 | 3,748,800 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.85 | 14.20 | 5,856,010 | +0.28(+2.03%) |
Mar 05, 2018 | 13.78 | 14.00 | 13.66 | 13.92 | 3,742,700 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,183,356 | +0.14(+1.00%) |
Mar 01, 2018 | 13.88 | 13.99 | 13.53 | 13.67 | 3,833,016 | +0.03(+0.19%) |
Feb 28, 2018 | 13.89 | 13.95 | 13.64 | 13.65 | 3,532,798 | -0.21(-1.51%) |
Feb 27, 2018 | 14.10 | 14.30 | 13.85 | 13.86 | 3,654,511 | -0.29(-2.05%) |
Feb 26, 2018 | 14.43 | 14.49 | 14.07 | 14.15 | 8,552,902 | -0.22(-1.54%) |
Feb 23, 2018 | 14.45 | 14.69 | 14.03 | 14.37 | 9,676,950 | +0.00(+0.00%) |
Feb 22, 2018 | 14.56 | 14.37 | 13,118,417 | +0.56(+4.07%) | ||
Feb 21, 2018 | 13.83 | 13.99 | 13.58 | 13.80 | 11,954,384 | +0.10(+0.75%) |
Feb 20, 2018 | 13.97 | 14.03 | 13.56 | 13.70 | 7,759,346 | -0.25(-1.77%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.40%) | |
Feb 15, 2018 | 13.42 | 13.57 | 13.08 | 13.36 | 7,754,615 | -0.04(-0.32%) |
Feb 14, 2018 | 13.08 | 13.51 | 13.08 | 13.40 | 2,758,995 | +0.24(+1.81%) |
Feb 13, 2018 | 13.29 | 13.38 | 13.01 | 13.17 | 3,821,173 | -0.22(-1.65%) |
Feb 12, 2018 | 13.49 | 13.74 | 13.20 | 13.39 | 5,688,652 | +0.06(+0.45%) |
Feb 09, 2018 | 13.24 | 13.43 | 13.06 | 13.33 | 7,752,243 | +0.15(+1.16%) |
Feb 08, 2018 | 13.61 | 13.12 | 13.17 | 5,729,307 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.30 | 13.60 | 13.13 | 13.50 | 3,898,479 | +0.11(+0.83%) |
Feb 06, 2018 | 12.78 | 13.52 | 12.60 | 13.39 | 5,982,416 | +0.20(+1.55%) |
Feb 05, 2018 | 13.45 | 13.54 | 12.94 | 13.18 | 5,340,206 | -0.32(-2.39%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.49 | 13.51 | 2,772,190 | -0.43(-3.05%) |