Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.86 | 14.86 | 14.44 | 14.58 | 2,059,113 | -0.62(-4.11%) |
Apr 27, 2018 | 15.11 | 15.23 | 15.04 | 15.21 | 795,598 | +0.12(+0.78%) |
Apr 26, 2018 | 15.14 | 15.24 | 15.05 | 15.09 | 984,222 | -0.05(-0.36%) |
Apr 25, 2018 | 15.11 | 15.33 | 15.04 | 15.14 | 1,030,754 | -0.21(-1.35%) |
Apr 24, 2018 | 15.29 | 15.41 | 15.23 | 15.35 | 1,045,965 | +0.07(+0.47%) |
Apr 23, 2018 | 15.41 | 15.43 | 15.16 | 15.28 | 1,614,575 | -0.37(-2.37%) |
Apr 20, 2018 | 15.71 | 15.78 | 15.44 | 15.65 | 1,521,904 | -0.18(-1.14%) |
Apr 19, 2018 | 15.72 | 15.87 | 15.55 | 15.83 | 1,765,617 | +0.26(+1.68%) |
Apr 18, 2018 | 15.42 | 15.82 | 15.39 | 15.57 | 2,066,496 | +0.36(+2.38%) |
Apr 17, 2018 | 15.02 | 15.27 | 15.00 | 15.21 | 899,535 | +0.14(+0.96%) |
Apr 16, 2018 | 15.13 | 15.13 | 14.96 | 15.06 | 781,584 | +0.02(+0.12%) |
Apr 13, 2018 | 14.97 | 15.21 | 14.85 | 15.04 | 1,146,884 | +0.24(+1.65%) |
Apr 12, 2018 | 14.76 | 14.92 | 14.54 | 14.80 | 1,371,714 | -0.17(-1.15%) |
Apr 11, 2018 | 14.86 | 15.27 | 14.78 | 14.97 | 2,236,192 | +0.34(+2.35%) |
Apr 10, 2018 | 14.50 | 14.74 | 14.41 | 14.63 | 1,191,106 | +0.18(+1.25%) |
Apr 09, 2018 | 14.36 | 14.54 | 14.16 | 14.45 | 969,923 | +0.08(+0.57%) |
Apr 06, 2018 | 14.54 | 14.60 | 14.35 | 14.37 | 723,950 | -0.10(-0.69%) |
Apr 05, 2018 | 14.28 | 14.50 | 14.25 | 14.47 | 772,176 | +0.04(+0.25%) |
Apr 04, 2018 | 14.48 | 14.54 | 14.35 | 14.43 | 592,595 | +0.08(+0.57%) |
Apr 03, 2018 | 14.60 | 14.60 | 14.20 | 14.35 | 1,196,339 | -0.33(-2.22%) |
Apr 02, 2018 | 14.69 | 14.89 | 14.61 | 14.67 | 1,022,246 | +0.06(+0.43%) |
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.43 | 14.61 | 14.30 | 14.38 | 994,858 | -0.13(-0.87%) |
Mar 27, 2018 | 14.40 | 14.59 | 14.29 | 14.50 | 1,086,572 | -0.04(-0.25%) |
Mar 26, 2018 | 14.70 | 14.83 | 14.51 | 14.54 | 1,087,337 | -0.11(-0.74%) |
Mar 23, 2018 | 14.48 | 14.82 | 14.38 | 14.65 | 1,731,987 | +0.47(+3.32%) |
Mar 22, 2018 | 14.21 | 14.35 | 14.06 | 14.18 | 945,258 | -0.02(-0.13%) |
Mar 21, 2018 | 13.80 | 14.26 | 13.76 | 14.19 | 1,350,439 | +0.55(+4.04%) |
Mar 20, 2018 | 13.81 | 13.87 | 13.49 | 13.64 | 2,050,739 | -0.29(-2.08%) |
Mar 19, 2018 | 13.85 | 14.00 | 13.73 | 13.93 | 1,179,113 | +0.05(+0.39%) |
Mar 16, 2018 | 13.99 | 14.09 | 13.79 | 13.88 | 3,437,661 | -0.08(-0.58%) |
Mar 15, 2018 | 14.12 | 14.22 | 13.93 | 13.96 | 1,075,884 | -0.32(-2.22%) |
Mar 14, 2018 | 14.41 | 14.50 | 14.26 | 14.28 | 1,127,845 | -0.12(-0.82%) |
Mar 13, 2018 | 14.34 | 14.45 | 14.20 | 14.39 | 895,982 | +0.15(+1.08%) |
Mar 12, 2018 | 13.99 | 14.29 | 13.92 | 14.24 | 1,170,396 | +0.19(+1.35%) |
Mar 09, 2018 | 13.91 | 14.19 | 13.86 | 14.05 | 1,031,813 | -0.01(-0.06%) |
Mar 08, 2018 | 13.87 | 14.08 | 13.64 | 14.06 | 1,041,540 | +0.24(+1.77%) |
Mar 07, 2018 | 13.74 | 13.81 | 1,144,374 | -0.22(-1.55%) | ||
Mar 06, 2018 | 14.04 | 14.29 | 13.99 | 14.03 | 1,844,480 | +0.26(+1.91%) |
Mar 05, 2018 | 13.78 | 13.88 | 13.65 | 13.77 | 1,368,741 | -0.10(-0.72%) |
Mar 02, 2018 | 13.99 | 14.30 | 13.82 | 13.87 | 1,427,371 | +0.01(+0.10%) |
Mar 01, 2018 | 13.56 | 13.92 | 13.39 | 13.86 | 1,745,915 | +0.19(+1.39%) |
Feb 28, 2018 | 13.74 | 13.90 | 13.65 | 13.67 | 1,180,568 | -0.08(-0.56%) |
Feb 27, 2018 | 13.99 | 14.01 | 13.58 | 13.74 | 1,265,955 | -0.30(-2.15%) |
Feb 26, 2018 | 14.14 | 14.35 | 13.98 | 14.04 | 1,110,780 | +0.05(+0.32%) |
Feb 23, 2018 | 13.99 | 14.14 | 13.95 | 14.00 | 1,191,484 | -0.09(-0.64%) |
Feb 22, 2018 | 14.34 | 13.57 | 14.09 | 2,042,118 | +0.52(+3.86%) | |
Feb 21, 2018 | 13.95 | 14.23 | 13.54 | 13.57 | 2,963,060 | -0.65(-4.57%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.12 | 14.22 | 1,939,812 | -0.27(-1.87%) |
Feb 16, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.39(-2.61%) | |
Feb 15, 2018 | 15.00 | 15.06 | 14.71 | 14.88 | 1,528,677 | -0.10(-0.66%) |
Feb 14, 2018 | 14.25 | 15.11 | 14.16 | 14.97 | 2,131,509 | +0.66(+4.60%) |
Feb 13, 2018 | 14.36 | 14.36 | 14.11 | 14.32 | 1,256,073 | +0.05(+0.32%) |
Feb 12, 2018 | 13.73 | 14.41 | 13.70 | 14.27 | 2,065,752 | +0.57(+4.15%) |
Feb 09, 2018 | 13.95 | 13.96 | 13.26 | 13.70 | 2,881,591 | -0.25(-1.81%) |
Feb 08, 2018 | 14.05 | 14.36 | 13.95 | 13.95 | 2,302,155 | -0.11(-0.77%) |
Feb 07, 2018 | 14.79 | 14.80 | 14.00 | 14.06 | 2,285,907 | -0.25(-1.77%) |
Feb 06, 2018 | 14.65 | 14.25 | 14.32 | 1,995,419 | -0.29(-1.98%) | |
Feb 05, 2018 | 14.44 | 14.70 | 14.28 | 14.60 | 1,618,245 | +0.24(+1.70%) |
Feb 02, 2018 | 14.52 | 14.72 | 14.33 | 14.36 | 1,666,641 | -0.41(-2.75%) |