Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.53 | 14.53 | 14.12 | 14.26 | 2,106,124 | -0.61(-4.10%) |
Apr 27, 2018 | 14.77 | 14.89 | 14.70 | 14.87 | 813,762 | +0.12(+0.78%) |
Apr 26, 2018 | 14.80 | 14.90 | 14.72 | 14.75 | 1,006,692 | -0.05(-0.36%) |
Apr 25, 2018 | 14.77 | 14.99 | 14.70 | 14.81 | 1,054,287 | -0.20(-1.36%) |
Apr 24, 2018 | 14.95 | 15.06 | 14.89 | 15.01 | 1,069,845 | +0.07(+0.47%) |
Apr 23, 2018 | 15.06 | 15.09 | 14.82 | 14.94 | 1,651,436 | -0.36(-2.37%) |
Apr 20, 2018 | 15.36 | 15.43 | 15.10 | 15.30 | 1,556,650 | -0.18(-1.14%) |
Apr 19, 2018 | 15.37 | 15.51 | 15.20 | 15.48 | 1,805,927 | +0.26(+1.69%) |
Apr 18, 2018 | 15.07 | 15.47 | 15.05 | 15.22 | 2,113,675 | +0.35(+2.38%) |
Apr 17, 2018 | 14.68 | 14.93 | 14.66 | 14.87 | 920,072 | +0.14(+0.96%) |
Apr 16, 2018 | 14.79 | 14.79 | 14.63 | 14.73 | 799,428 | +0.02(+0.12%) |
Apr 13, 2018 | 14.64 | 14.87 | 14.51 | 14.71 | 1,173,068 | +0.24(+1.65%) |
Apr 12, 2018 | 14.43 | 14.59 | 14.21 | 14.47 | 1,403,031 | -0.17(-1.15%) |
Apr 11, 2018 | 14.52 | 14.93 | 14.45 | 14.64 | 2,287,245 | +0.34(+2.35%) |
Apr 10, 2018 | 14.18 | 14.41 | 14.09 | 14.30 | 1,218,299 | +0.18(+1.25%) |
Apr 09, 2018 | 14.04 | 14.21 | 13.84 | 14.13 | 992,067 | +0.08(+0.57%) |
Apr 06, 2018 | 14.21 | 14.28 | 14.03 | 14.05 | 740,478 | -0.10(-0.69%) |
Apr 05, 2018 | 13.96 | 14.18 | 13.93 | 14.14 | 789,805 | +0.04(+0.25%) |
Apr 04, 2018 | 14.16 | 14.21 | 14.03 | 14.11 | 606,124 | +0.08(+0.57%) |
Apr 03, 2018 | 14.28 | 14.28 | 13.89 | 14.03 | 1,223,651 | -0.32(-2.22%) |
Apr 02, 2018 | 14.36 | 14.56 | 14.28 | 14.35 | 1,045,584 | +0.06(+0.43%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.23(+1.64%) | |
Mar 28, 2018 | 14.11 | 14.28 | 13.98 | 14.05 | 1,017,571 | -0.12(-0.87%) |
Mar 27, 2018 | 14.08 | 14.27 | 13.97 | 14.18 | 1,111,379 | -0.04(-0.25%) |
Mar 26, 2018 | 14.37 | 14.50 | 14.19 | 14.21 | 1,112,161 | -0.11(-0.74%) |
Mar 23, 2018 | 14.16 | 14.49 | 14.06 | 14.32 | 1,771,529 | +0.46(+3.32%) |
Mar 22, 2018 | 13.90 | 14.03 | 13.75 | 13.86 | 966,838 | -0.02(-0.13%) |
Mar 21, 2018 | 13.49 | 13.94 | 13.45 | 13.88 | 1,381,270 | +0.54(+4.05%) |
Mar 20, 2018 | 13.50 | 13.56 | 13.19 | 13.34 | 2,097,558 | -0.28(-2.08%) |
Mar 19, 2018 | 13.54 | 13.68 | 13.43 | 13.62 | 1,206,032 | +0.05(+0.39%) |
Mar 16, 2018 | 13.67 | 13.77 | 13.48 | 13.57 | 3,516,144 | -0.08(-0.58%) |
Mar 15, 2018 | 13.81 | 13.90 | 13.62 | 13.65 | 1,100,447 | -0.31(-2.22%) |
Mar 14, 2018 | 14.09 | 14.18 | 13.94 | 13.96 | 1,153,594 | -0.12(-0.82%) |
Mar 13, 2018 | 14.02 | 14.13 | 13.89 | 14.07 | 916,438 | +0.15(+1.08%) |
Mar 12, 2018 | 13.67 | 13.97 | 13.61 | 13.92 | 1,197,117 | +0.19(+1.35%) |
Mar 09, 2018 | 13.60 | 13.87 | 13.55 | 13.74 | 1,055,370 | -0.01(-0.06%) |
Mar 08, 2018 | 13.56 | 13.76 | 13.34 | 13.75 | 1,065,319 | +0.24(+1.77%) |
Mar 07, 2018 | 13.44 | 13.51 | 1,170,500 | -0.21(-1.55%) | ||
Mar 06, 2018 | 13.73 | 13.98 | 13.67 | 13.72 | 1,886,590 | +0.26(+1.91%) |
Mar 05, 2018 | 13.47 | 13.57 | 13.35 | 13.46 | 1,399,990 | -0.10(-0.72%) |
Mar 02, 2018 | 13.67 | 13.98 | 13.51 | 13.56 | 1,459,958 | +0.01(+0.10%) |
Mar 01, 2018 | 13.25 | 13.61 | 13.09 | 13.55 | 1,785,775 | +0.19(+1.39%) |
Feb 28, 2018 | 13.43 | 13.59 | 13.34 | 13.36 | 1,207,521 | -0.08(-0.56%) |
Feb 27, 2018 | 13.68 | 13.70 | 13.27 | 13.44 | 1,294,857 | -0.30(-2.15%) |
Feb 26, 2018 | 13.83 | 14.03 | 13.67 | 13.73 | 1,136,139 | +0.04(+0.32%) |
Feb 23, 2018 | 13.68 | 13.83 | 13.64 | 13.69 | 1,218,686 | -0.09(-0.64%) |
Feb 22, 2018 | 14.02 | 13.26 | 13.78 | 2,088,740 | +0.51(+3.86%) | |
Feb 21, 2018 | 13.64 | 13.91 | 13.24 | 13.26 | 3,030,707 | -0.64(-4.57%) |
Feb 20, 2018 | 13.98 | 14.13 | 13.80 | 13.90 | 1,984,098 | -0.26(-1.87%) |
Feb 16, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.38(-2.61%) | |
Feb 15, 2018 | 14.67 | 14.72 | 14.38 | 14.54 | 1,563,578 | -0.10(-0.66%) |
Feb 14, 2018 | 13.93 | 14.77 | 13.85 | 14.64 | 2,180,172 | +0.64(+4.60%) |
Feb 13, 2018 | 14.04 | 14.04 | 13.79 | 14.00 | 1,284,749 | +0.04(+0.32%) |
Feb 12, 2018 | 13.42 | 14.09 | 13.40 | 13.95 | 2,112,913 | +0.56(+4.15%) |
Feb 09, 2018 | 13.64 | 13.65 | 12.96 | 13.40 | 2,947,379 | -0.25(-1.81%) |
Feb 08, 2018 | 13.74 | 14.03 | 13.63 | 13.64 | 2,354,714 | -0.11(-0.77%) |
Feb 07, 2018 | 14.46 | 14.47 | 13.69 | 13.75 | 2,338,095 | -0.25(-1.77%) |
Feb 06, 2018 | 14.32 | 13.93 | 14.00 | 2,040,975 | -0.28(-1.98%) | |
Feb 05, 2018 | 14.12 | 14.38 | 13.96 | 14.28 | 1,655,190 | +0.24(+1.70%) |
Feb 02, 2018 | 14.20 | 14.39 | 14.01 | 14.04 | 1,704,691 | -0.40(-2.75%) |