Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.13 | 14.94 | 14.13 | 14.80 | 4,585,399 | +0.63(+4.45%) |
Apr 27, 2018 | 14.16 | 15.30 | 13.90 | 14.17 | 8,510,185 | +0.19(+1.36%) |
Apr 26, 2018 | 13.49 | 14.11 | 13.49 | 13.98 | 4,687,129 | +0.50(+3.71%) |
Apr 25, 2018 | 13.96 | 14.04 | 13.41 | 13.48 | 8,499,721 | -0.45(-3.23%) |
Apr 24, 2018 | 13.85 | 14.08 | 13.74 | 13.93 | 7,590,657 | +0.15(+1.09%) |
Apr 23, 2018 | 12.78 | 13.81 | 12.55 | 13.78 | 13,826,488 | +0.82(+6.33%) |
Apr 20, 2018 | 13.37 | 13.46 | 12.21 | 12.96 | 28,179,364 | -0.49(-3.64%) |
Apr 19, 2018 | 13.83 | 14.00 | 13.40 | 13.45 | 7,557,178 | -0.44(-3.17%) |
Apr 18, 2018 | 14.39 | 14.43 | 13.84 | 13.89 | 5,252,727 | -0.44(-3.07%) |
Apr 17, 2018 | 14.76 | 14.89 | 14.30 | 14.33 | 3,204,515 | -0.39(-2.65%) |
Apr 16, 2018 | 14.74 | 14.90 | 14.53 | 14.72 | 2,766,618 | +0.08(+0.55%) |
Apr 13, 2018 | 14.77 | 14.79 | 14.43 | 14.64 | 2,429,363 | -0.04(-0.27%) |
Apr 12, 2018 | 14.40 | 14.74 | 14.17 | 14.68 | 3,403,561 | +0.27(+1.87%) |
Apr 11, 2018 | 13.70 | 14.49 | 13.56 | 14.41 | 6,830,264 | +0.89(+6.58%) |
Apr 10, 2018 | 13.23 | 13.66 | 13.15 | 13.52 | 3,275,124 | +0.42(+3.21%) |
Apr 09, 2018 | 13.14 | 13.51 | 13.09 | 13.10 | 3,878,906 | -0.02(-0.15%) |
Apr 06, 2018 | 13.11 | 13.36 | 13.02 | 13.12 | 3,188,066 | -0.12(-0.91%) |
Apr 05, 2018 | 13.27 | 13.47 | 13.19 | 13.24 | 2,936,049 | +0.03(+0.23%) |
Apr 04, 2018 | 13.07 | 13.27 | 12.99 | 13.21 | 3,984,376 | +0.04(+0.30%) |
Apr 03, 2018 | 13.08 | 13.44 | 12.90 | 13.17 | 3,962,473 | +0.10(+0.77%) |
Apr 02, 2018 | 13.14 | 13.21 | 12.99 | 13.07 | 4,721,364 | -0.08(-0.61%) |
Mar 29, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.05(+0.38%) | |
Mar 28, 2018 | 13.14 | 13.30 | 12.96 | 13.10 | 5,718,830 | -0.09(-0.68%) |
Mar 27, 2018 | 13.03 | 13.47 | 12.82 | 13.19 | 5,066,106 | +0.17(+1.31%) |
Mar 26, 2018 | 13.33 | 13.37 | 12.92 | 13.02 | 7,273,143 | -0.21(-1.59%) |
Mar 23, 2018 | 12.96 | 13.39 | 12.95 | 13.23 | 5,204,209 | +0.33(+2.56%) |
Mar 22, 2018 | 12.75 | 13.03 | 12.72 | 12.90 | 5,725,341 | +0.10(+0.78%) |
Mar 21, 2018 | 13.00 | 13.15 | 12.74 | 12.80 | 5,762,986 | -0.17(-1.31%) |
Mar 20, 2018 | 13.27 | 13.36 | 12.73 | 12.97 | 11,300,638 | -0.25(-1.89%) |
Mar 19, 2018 | 13.78 | 14.02 | 13.19 | 13.22 | 7,302,298 | -0.64(-4.62%) |
Mar 16, 2018 | 13.86 | 14.00 | 13.73 | 13.86 | 9,550,814 | +0.02(+0.14%) |
Mar 15, 2018 | 13.95 | 14.17 | 13.73 | 13.84 | 7,610,161 | -0.34(-2.40%) |
Mar 14, 2018 | 14.45 | 14.58 | 13.93 | 14.18 | 10,216,447 | -0.29(-2.00%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.44 | 14.47 | 5,978,416 | -0.52(-3.47%) |
Mar 12, 2018 | 15.00 | 15.11 | 14.72 | 14.99 | 6,582,417 | +0.15(+1.04%) |
Mar 09, 2018 | 15.12 | 15.33 | 14.37 | 14.84 | 20,054,312 | -1.13(-7.11%) |
Mar 08, 2018 | 16.02 | 16.20 | 15.89 | 15.97 | 3,327,312 | -0.01(-0.06%) |
Mar 07, 2018 | 16.55 | 15.86 | 15.98 | 3,453,862 | -0.46(-2.80%) | |
Mar 06, 2018 | 16.46 | 16.55 | 16.18 | 16.44 | 3,928,243 | +0.02(+0.12%) |
Mar 05, 2018 | 16.50 | 17.02 | 16.40 | 16.42 | 4,214,468 | -0.15(-0.91%) |
Mar 02, 2018 | 15.75 | 16.65 | 15.71 | 16.57 | 3,901,150 | +0.72(+4.54%) |
Mar 01, 2018 | 15.90 | 16.07 | 15.59 | 15.85 | 4,197,607 | -0.05(-0.31%) |
Feb 28, 2018 | 16.02 | 16.17 | 15.84 | 15.90 | 3,581,963 | -0.07(-0.44%) |
Feb 27, 2018 | 16.06 | 16.28 | 15.65 | 15.97 | 5,366,999 | -0.11(-0.68%) |
Feb 26, 2018 | 16.20 | 16.40 | 15.21 | 16.08 | 10,214,641 | -0.56(-3.37%) |
Feb 23, 2018 | 16.77 | 17.14 | 16.45 | 16.64 | 3,475,880 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 16.64 | 3,756,527 | -0.38(-2.23%) | ||
Feb 21, 2018 | 16.44 | 17.23 | 16.43 | 17.02 | 4,447,096 | +0.55(+3.34%) |
Feb 20, 2018 | 16.48 | 16.78 | 16.24 | 16.47 | 5,330,176 | -0.08(-0.48%) |
Feb 16, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.41(-2.42%) | |
Feb 15, 2018 | 16.54 | 17.15 | 16.29 | 16.96 | 4,017,778 | +0.45(+2.73%) |
Feb 14, 2018 | 16.58 | 15.97 | 16.51 | 3,932,329 | +0.15(+0.92%) | |
Feb 13, 2018 | 16.30 | 16.36 | 4,096,012 | -1.00(-5.76%) | ||
Feb 12, 2018 | 17.12 | 18.02 | 16.93 | 17.36 | 6,676,597 | +0.09(+0.52%) |
Feb 09, 2018 | 16.04 | 17.42 | 15.95 | 17.27 | 9,839,662 | +1.27(+7.94%) |
Feb 08, 2018 | 16.97 | 17.05 | 15.84 | 16.00 | 10,402,834 | -1.00(-5.88%) |
Feb 07, 2018 | 16.67 | 16.99 | 16.62 | 17.00 | 10,815,610 | +0.15(+0.89%) |
Feb 06, 2018 | 15.97 | 17.04 | 15.73 | 16.85 | 7,592,056 | +0.30(+1.84%) |
Feb 05, 2018 | 16.40 | 17.19 | 16.32 | 16.55 | 8,334,326 | +0.02(+0.09%) |
Feb 02, 2018 | 14.44 | 16.95 | 14.32 | 16.53 | 16,567,552 | +1.21(+7.90%) |