Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.01 | 15.29 | 14.75 | 14.95 | 1,161,628 | -0.07(-0.47%) |
Apr 27, 2018 | 14.90 | 15.40 | 14.81 | 15.02 | 1,165,947 | +0.17(+1.14%) |
Apr 26, 2018 | 14.19 | 15.12 | 14.12 | 14.85 | 1,200,799 | +0.67(+4.72%) |
Apr 25, 2018 | 14.45 | 14.80 | 14.07 | 14.18 | 2,378,475 | -0.02(-0.14%) |
Apr 24, 2018 | 14.52 | 14.95 | 14.10 | 14.20 | 1,930,433 | -0.17(-1.18%) |
Apr 23, 2018 | 14.28 | 14.40 | 14.03 | 14.37 | 972,652 | +0.19(+1.34%) |
Apr 20, 2018 | 14.40 | 14.54 | 14.05 | 14.18 | 1,584,450 | -0.24(-1.66%) |
Apr 19, 2018 | 15.00 | 15.26 | 14.39 | 14.42 | 1,742,521 | -0.65(-4.31%) |
Apr 18, 2018 | 15.78 | 16.08 | 15.06 | 15.07 | 1,769,472 | -0.64(-4.07%) |
Apr 17, 2018 | 15.37 | 15.74 | 15.31 | 15.71 | 1,202,646 | +0.47(+3.08%) |
Apr 16, 2018 | 14.97 | 15.39 | 14.82 | 15.24 | 1,294,376 | +0.37(+2.49%) |
Apr 13, 2018 | 15.10 | 15.27 | 14.69 | 14.87 | 1,098,829 | -0.18(-1.20%) |
Apr 12, 2018 | 14.48 | 15.08 | 14.31 | 15.05 | 1,553,174 | +0.62(+4.30%) |
Apr 11, 2018 | 14.59 | 15.16 | 14.40 | 14.43 | 1,955,537 | -0.38(-2.57%) |
Apr 10, 2018 | 14.56 | 15.00 | 14.44 | 14.81 | 1,652,813 | +0.47(+3.28%) |
Apr 09, 2018 | 14.30 | 14.58 | 14.08 | 14.34 | 1,442,526 | +0.18(+1.27%) |
Apr 06, 2018 | 14.16 | 1,708,856 | -0.38(-2.61%) | |||
Apr 05, 2018 | 14.03 | 14.58 | 13.57 | 14.54 | 2,266,213 | +0.59(+4.23%) |
Apr 04, 2018 | 12.39 | 13.98 | 12.38 | 13.95 | 2,756,730 | +1.31(+10.36%) |
Apr 03, 2018 | 12.26 | 12.75 | 12.21 | 12.64 | 1,370,926 | +0.40(+3.27%) |
Apr 02, 2018 | 12.60 | 12.80 | 12.04 | 12.24 | 1,524,093 | -0.46(-3.62%) |
Mar 29, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.26(+2.09%) | |
Mar 28, 2018 | 12.54 | 12.76 | 12.21 | 12.44 | 1,617,499 | -0.04(-0.32%) |
Mar 27, 2018 | 12.97 | 13.12 | 12.45 | 12.48 | 2,346,980 | -0.49(-3.78%) |
Mar 26, 2018 | 12.62 | 13.00 | 12.18 | 12.97 | 1,202,781 | +0.57(+4.60%) |
Mar 23, 2018 | 12.67 | 12.86 | 12.38 | 12.40 | 1,364,590 | -0.15(-1.20%) |
Mar 22, 2018 | 12.29 | 12.86 | 12.15 | 12.55 | 1,842,333 | +0.05(+0.40%) |
Mar 21, 2018 | 12.17 | 12.77 | 12.08 | 12.50 | 1,943,054 | +0.32(+2.63%) |
Mar 20, 2018 | 12.07 | 12.36 | 11.71 | 12.18 | 1,458,091 | +0.10(+0.83%) |
Mar 19, 2018 | 11.77 | 12.09 | 11.68 | 12.08 | 1,649,489 | +0.16(+1.34%) |
Mar 16, 2018 | 11.73 | 12.33 | 11.50 | 11.92 | 2,962,091 | +0.31(+2.67%) |
Mar 15, 2018 | 11.83 | 12.19 | 11.40 | 11.61 | 2,770,008 | -0.19(-1.61%) |
Mar 14, 2018 | 12.61 | 12.75 | 11.62 | 11.80 | 2,843,902 | -0.78(-6.20%) |
Mar 13, 2018 | 12.59 | 12.87 | 12.36 | 12.58 | 1,419,843 | +0.00(+0.00%) |
Mar 12, 2018 | 12.63 | 12.93 | 12.29 | 12.58 | 2,077,044 | +0.01(+0.08%) |
Mar 09, 2018 | 13.64 | 13.64 | 12.20 | 12.57 | 4,671,771 | -1.04(-7.64%) |
Mar 08, 2018 | 13.44 | 13.84 | 13.21 | 13.61 | 2,207,839 | +0.23(+1.72%) |
Mar 07, 2018 | 13.34 | 13.38 | 2,044,621 | -0.49(-3.53%) | ||
Mar 06, 2018 | 14.07 | 14.27 | 13.62 | 13.87 | 1,503,311 | -0.21(-1.49%) |
Mar 05, 2018 | 13.64 | 14.35 | 13.50 | 14.08 | 1,959,686 | +0.28(+2.03%) |
Mar 02, 2018 | 13.19 | 13.99 | 13.03 | 13.80 | 2,367,762 | +0.44(+3.29%) |
Mar 01, 2018 | 13.30 | 13.89 | 13.19 | 13.36 | 1,802,077 | -0.02(-0.15%) |
Feb 28, 2018 | 13.44 | 13.63 | 13.15 | 13.38 | 1,843,194 | -0.05(-0.37%) |
Feb 27, 2018 | 13.87 | 14.53 | 13.40 | 13.43 | 2,853,462 | -0.49(-3.52%) |
Feb 26, 2018 | 13.99 | 14.15 | 13.18 | 13.92 | 2,455,952 | +0.24(+1.75%) |
Feb 23, 2018 | 13.45 | 13.90 | 13.17 | 13.68 | 2,396,131 | +0.34(+2.55%) |
Feb 22, 2018 | 13.86 | 14.16 | 13.28 | 13.34 | 3,291,211 | -0.49(-3.54%) |
Feb 21, 2018 | 13.67 | 14.91 | 13.37 | 13.83 | 6,534,754 | +0.16(+1.17%) |
Feb 20, 2018 | 14.05 | 14.58 | 13.56 | 13.67 | 5,667,308 | -0.85(-5.82%) |
Feb 16, 2018 | 14.52 | 14.52 | 14.52 | 0 | -1.00(-6.48%) | |
Feb 15, 2018 | 16.49 | 16.49 | 14.81 | 15.52 | 11,577,279 | -1.45(-8.54%) |
Feb 14, 2018 | 16.13 | 18.00 | 13.80 | 16.97 | 42,089,672 | +7.93(+87.72%) |
Feb 13, 2018 | 8.380 | 9.140 | 8.284 | 9.040 | 6,476,014 | +0.65(+7.75%) |
Feb 12, 2018 | 8.400 | 8.550 | 7.970 | 8.390 | 2,360,830 | +0.01(+0.12%) |
Feb 09, 2018 | 8.260 | 8.470 | 7.680 | 8.380 | 1,863,630 | +0.23(+2.82%) |
Feb 08, 2018 | 8.790 | 8.930 | 7.930 | 8.150 | 1,933,949 | -0.68(-7.70%) |
Feb 07, 2018 | 8.380 | 8.400 | 8.210 | 8.830 | 2,886,063 | +0.62(+7.55%) |
Feb 06, 2018 | 7.200 | 8.470 | 7.160 | 8.210 | 3,001,277 | +0.76(+10.20%) |
Feb 05, 2018 | 7.400 | 7.630 | 7.300 | 7.450 | 3,123,261 | -0.03(-0.40%) |
Feb 02, 2018 | 7.730 | 7.850 | 7.430 | 7.480 | 2,134,192 | -0.29(-3.73%) |