Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.60 | 13.81 | 13.47 | 13.69 | 488,275 | +0.20(+1.50%) |
Apr 27, 2018 | 13.83 | 13.93 | 13.45 | 13.49 | 629,266 | -0.26(-1.89%) |
Apr 26, 2018 | 13.76 | 13.92 | 13.53 | 13.75 | 412,071 | +0.07(+0.49%) |
Apr 25, 2018 | 13.60 | 13.79 | 13.37 | 13.68 | 440,154 | +0.07(+0.49%) |
Apr 24, 2018 | 13.86 | 14.03 | 13.52 | 13.61 | 402,201 | -0.23(-1.66%) |
Apr 23, 2018 | 14.01 | 14.16 | 13.71 | 13.84 | 419,528 | -0.13(-0.96%) |
Apr 20, 2018 | 14.03 | 14.26 | 13.92 | 13.98 | 321,306 | -0.11(-0.75%) |
Apr 19, 2018 | 14.14 | 14.36 | 13.91 | 14.09 | 429,518 | -0.05(-0.34%) |
Apr 18, 2018 | 14.18 | 14.36 | 14.01 | 14.13 | 479,332 | +0.02(+0.14%) |
Apr 17, 2018 | 13.71 | 14.17 | 13.70 | 14.11 | 509,211 | +0.45(+3.31%) |
Apr 16, 2018 | 13.71 | 13.82 | 13.45 | 13.66 | 552,248 | -0.06(-0.42%) |
Apr 13, 2018 | 13.68 | 13.77 | 13.40 | 13.72 | 459,906 | +0.04(+0.28%) |
Apr 12, 2018 | 14.15 | 14.23 | 13.61 | 13.68 | 777,480 | -0.43(-3.03%) |
Apr 11, 2018 | 14.10 | 14.44 | 14.00 | 14.11 | 748,356 | +0.02(+0.14%) |
Apr 10, 2018 | 14.49 | 14.59 | 13.86 | 14.09 | 770,165 | -0.11(-0.74%) |
Apr 09, 2018 | 14.08 | 14.44 | 13.90 | 14.20 | 1,177,181 | +0.14(+1.02%) |
Apr 06, 2018 | 14.08 | 14.64 | 13.96 | 14.05 | 1,506,680 | -0.16(-1.15%) |
Apr 05, 2018 | 13.58 | 14.41 | 13.46 | 14.21 | 1,426,546 | +0.78(+5.79%) |
Apr 04, 2018 | 12.70 | 13.84 | 12.57 | 13.44 | 2,621,340 | +0.60(+4.71%) |
Apr 03, 2018 | 13.92 | 14.15 | 12.71 | 12.83 | 8,498,594 | -2.38(-15.65%) |
Apr 02, 2018 | 15.32 | 15.58 | 14.98 | 15.21 | 1,693,485 | -0.06(-0.38%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.44(+2.98%) | |
Mar 28, 2018 | 15.14 | 15.18 | 14.81 | 14.83 | 931,628 | -0.26(-1.72%) |
Mar 27, 2018 | 14.99 | 15.44 | 14.93 | 15.09 | 788,970 | +0.12(+0.77%) |
Mar 26, 2018 | 14.86 | 15.02 | 14.46 | 14.97 | 675,926 | +0.36(+2.50%) |
Mar 23, 2018 | 15.13 | 15.30 | 14.59 | 14.61 | 520,763 | -0.52(-3.43%) |
Mar 22, 2018 | 15.10 | 15.33 | 15.01 | 15.13 | 464,935 | -0.10(-0.63%) |
Mar 21, 2018 | 15.03 | 15.40 | 14.93 | 15.22 | 468,766 | +0.16(+1.08%) |
Mar 20, 2018 | 15.23 | 15.58 | 14.99 | 15.06 | 382,314 | -0.12(-0.76%) |
Mar 19, 2018 | 15.33 | 15.46 | 14.93 | 15.17 | 807,535 | -0.18(-1.19%) |
Mar 16, 2018 | 14.97 | 15.41 | 14.93 | 15.36 | 1,194,714 | +0.38(+2.56%) |
Mar 15, 2018 | 14.37 | 15.17 | 14.37 | 14.97 | 1,017,425 | +0.60(+4.14%) |
Mar 14, 2018 | 14.38 | 14.63 | 14.30 | 14.38 | 472,285 | +0.04(+0.27%) |
Mar 13, 2018 | 14.80 | 14.81 | 14.21 | 14.34 | 512,625 | -0.31(-2.10%) |
Mar 12, 2018 | 14.96 | 15.05 | 14.50 | 14.65 | 696,717 | +0.02(+0.13%) |
Mar 09, 2018 | 14.65 | 14.77 | 14.41 | 14.63 | 512,492 | +0.12(+0.79%) |
Mar 08, 2018 | 14.26 | 14.83 | 14.26 | 14.51 | 726,829 | +0.33(+2.30%) |
Mar 07, 2018 | 14.53 | 14.19 | 809,367 | -0.12(-0.81%) | ||
Mar 06, 2018 | 14.00 | 14.42 | 13.83 | 14.30 | 910,933 | +0.39(+2.83%) |
Mar 05, 2018 | 13.00 | 14.13 | 12.80 | 13.91 | 1,502,853 | +0.81(+6.15%) |
Mar 02, 2018 | 13.38 | 13.48 | 13.02 | 13.10 | 487,204 | -0.32(-2.36%) |
Mar 01, 2018 | 13.25 | 13.66 | 13.00 | 13.42 | 736,130 | +0.16(+1.23%) |
Feb 28, 2018 | 13.95 | 14.14 | 13.20 | 13.26 | 1,027,031 | -0.70(-5.02%) |
Feb 27, 2018 | 14.40 | 14.52 | 13.96 | 13.96 | 332,898 | -0.43(-3.00%) |
Feb 26, 2018 | 14.13 | 14.57 | 14.07 | 14.39 | 950,053 | +0.28(+1.97%) |
Feb 23, 2018 | 13.98 | 14.34 | 13.62 | 14.11 | 945,053 | +0.31(+2.22%) |
Feb 22, 2018 | 13.77 | 13.80 | 1,145,593 | -0.39(-2.77%) | ||
Feb 21, 2018 | 14.89 | 14.97 | 14.10 | 14.20 | 605,589 | -0.64(-4.33%) |
Feb 20, 2018 | 14.79 | 14.99 | 14.74 | 14.84 | 325,589 | +0.02(+0.13%) |
Feb 16, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.40(-2.65%) | |
Feb 15, 2018 | 15.28 | 15.34 | 15.07 | 15.22 | 774,529 | +0.05(+0.32%) |
Feb 14, 2018 | 15.02 | 15.35 | 14.82 | 15.17 | 834,597 | +0.07(+0.44%) |
Feb 13, 2018 | 15.02 | 15.45 | 14.74 | 15.11 | 875,530 | +0.10(+0.64%) |
Feb 12, 2018 | 14.32 | 15.17 | 14.15 | 15.01 | 710,806 | +0.84(+5.89%) |
Feb 09, 2018 | 14.40 | 14.40 | 13.50 | 14.18 | 1,291,478 | -0.06(-0.40%) |
Feb 08, 2018 | 14.44 | 14.59 | 14.21 | 14.23 | 688,263 | -0.12(-0.80%) |
Feb 07, 2018 | 14.59 | 14.59 | 14.29 | 14.35 | 773,670 | -0.14(-0.99%) |
Feb 06, 2018 | 14.68 | 15.02 | 14.37 | 14.49 | 1,374,072 | -0.63(-4.16%) |
Feb 05, 2018 | 15.21 | 15.26 | 14.93 | 15.12 | 620,109 | -0.14(-0.91%) |
Feb 02, 2018 | 15.84 | 15.92 | 14.97 | 15.26 | 1,543,028 | -0.60(-3.81%) |
Feb 01, 2018 | 15.57 | 15.93 | 15.46 | 15.87 | 620,404 | +0.30(+1.91%) |
Jan 31, 2018 | 15.65 | 15.77 | 15.39 | 15.57 | 676,822 | -0.11(-0.67%) |
Jan 30, 2018 | 15.79 | 15.95 | 15.70 | 15.67 | 667,931 | -0.26(-1.63%) |
Jan 29, 2018 | 16.03 | 16.07 | 15.53 | 15.93 | 1,055,942 | -0.10(-0.60%) |
Jan 26, 2018 | 15.96 | 16.10 | 15.82 | 16.03 | 542,789 | +0.19(+1.21%) |
Jan 25, 2018 | 15.98 | 16.29 | 15.75 | 15.84 | 587,456 | -0.01(-0.06%) |
Jan 24, 2018 | 15.89 | 16.12 | 15.57 | 15.85 | 640,387 | +0.05(+0.30%) |
Jan 23, 2018 | 15.72 | 16.01 | 15.65 | 15.80 | 663,456 | +0.00(+0.00%) |
Jan 22, 2018 | 16.01 | 16.26 | 15.77 | 15.80 | 529,511 | -0.27(-1.67%) |
Jan 19, 2018 | 16.01 | 16.31 | 15.80 | 16.07 | 1,218,043 | -0.27(-1.64%) |
Jan 18, 2018 | 16.61 | 16.69 | 16.32 | 16.34 | 356,692 | -0.24(-1.45%) |
Jan 17, 2018 | 16.75 | 16.84 | 16.39 | 16.58 | 534,520 | -0.12(-0.75%) |
Jan 16, 2018 | 16.52 | 16.83 | 16.47 | 16.70 | 691,013 | +0.14(+0.87%) |
Jan 12, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.48 | 16.61 | 16.22 | 16.57 | 861,448 | +0.14(+0.88%) |
Jan 10, 2018 | 16.42 | 16.42 | 669,015 | -0.62(-3.66%) | ||
Jan 09, 2018 | 17.23 | 17.35 | 16.98 | 17.05 | 385,519 | -0.22(-1.28%) |
Jan 08, 2018 | 16.99 | 17.37 | 16.99 | 17.27 | 537,556 | +0.40(+2.39%) |
Jan 05, 2018 | 16.54 | 16.88 | 16.48 | 16.86 | 506,704 | +0.29(+1.74%) |
Jan 04, 2018 | 16.55 | 16.79 | 16.43 | 16.58 | 480,083 | -0.01(-0.06%) |
Jan 03, 2018 | 16.46 | 16.81 | 16.06 | 16.59 | 1,265,109 | +0.12(+0.70%) |
Jan 02, 2018 | 17.52 | 17.58 | 16.46 | 16.47 | 2,150,689 | -0.99(-5.66%) |
Dec 29, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 17.27 | 17.60 | 17.01 | 17.39 | 994,088 | +0.11(+0.61%) |
Dec 27, 2017 | 17.13 | 17.69 | 16.99 | 17.29 | 1,099,469 | +0.16(+0.95%) |
Dec 26, 2017 | 17.32 | 17.57 | 16.97 | 17.12 | 1,392,161 | -0.25(-1.44%) |
Dec 22, 2017 | 16.81 | 17.45 | 16.81 | 17.37 | 929,837 | +0.51(+3.02%) |
Dec 21, 2017 | 16.42 | 16.88 | 16.42 | 16.86 | 915,806 | +0.45(+2.75%) |
Dec 20, 2017 | 16.08 | 16.88 | 16.03 | 16.41 | 1,204,357 | +0.09(+0.53%) |
Dec 19, 2017 | 16.06 | 16.58 | 15.98 | 16.33 | 1,234,123 | +0.19(+1.19%) |
Dec 18, 2017 | 16.46 | 16.47 | 15.94 | 16.13 | 937,654 | -0.28(-1.70%) |
Dec 15, 2017 | 16.03 | 16.53 | 16.03 | 16.41 | 4,121,774 | +0.39(+2.42%) |
Dec 14, 2017 | 16.31 | 16.67 | 15.96 | 16.03 | 1,079,298 | -0.35(-2.11%) |
Dec 13, 2017 | 16.48 | 16.68 | 16.29 | 16.37 | 680,190 | +0.00(+0.00%) |
Dec 12, 2017 | 16.52 | 16.80 | 16.26 | 16.37 | 730,702 | -0.22(-1.33%) |
Dec 11, 2017 | 16.74 | 16.99 | 16.50 | 16.59 | 799,497 | -0.14(-0.86%) |
Dec 08, 2017 | 16.30 | 16.75 | 16.30 | 16.73 | 847,410 | +0.43(+2.65%) |
Dec 07, 2017 | 16.08 | 16.44 | 15.57 | 16.30 | 673,770 | +0.14(+0.89%) |
Dec 06, 2017 | 15.55 | 16.20 | 15.26 | 16.16 | 956,819 | +0.53(+3.37%) |
Dec 05, 2017 | 15.63 | 15.80 | 15.12 | 15.63 | 1,274,793 | +0.05(+0.31%) |
Dec 04, 2017 | 16.15 | 16.21 | 15.56 | 15.58 | 1,031,827 | -0.44(-2.75%) |
Dec 01, 2017 | 16.56 | 16.59 | 15.95 | 16.03 | 1,068,595 | -0.41(-2.51%) |
Nov 30, 2017 | 16.43 | 16.76 | 16.35 | 16.44 | 1,185,314 | +0.02(+0.12%) |
Nov 29, 2017 | 16.88 | 16.93 | 16.30 | 16.42 | 1,530,649 | -0.54(-3.17%) |
Nov 28, 2017 | 16.91 | 17.35 | 16.83 | 16.96 | 765,353 | +0.05(+0.28%) |
Nov 27, 2017 | 17.13 | 17.22 | 16.59 | 16.91 | 1,308,903 | -0.23(-1.34%) |
Nov 24, 2017 | 17.20 | 17.30 | 17.02 | 17.14 | 202,461 | -0.08(-0.45%) |
Nov 22, 2017 | 17.31 | 17.40 | 16.93 | 17.21 | 1,116,179 | -0.11(-0.66%) |
Nov 21, 2017 | 17.55 | 17.81 | 17.30 | 17.33 | 824,670 | -0.22(-1.26%) |
Nov 20, 2017 | 17.67 | 17.83 | 17.52 | 17.55 | 665,621 | -0.13(-0.76%) |
Nov 17, 2017 | 18.13 | 18.22 | 17.58 | 17.68 | 950,808 | -0.53(-2.90%) |
Nov 16, 2017 | 18.23 | 18.69 | 18.03 | 18.21 | 993,306 | +0.03(+0.16%) |
Nov 15, 2017 | 18.12 | 18.24 | 17.67 | 18.18 | 998,049 | +0.01(+0.05%) |
Nov 14, 2017 | 17.64 | 18.67 | 17.42 | 18.17 | 3,888,089 | -1.04(-5.39%) |
Nov 13, 2017 | 18.27 | 19.35 | 18.14 | 19.21 | 3,326,641 | +1.04(+5.70%) |
Nov 10, 2017 | 17.62 | 18.41 | 17.51 | 18.17 | 1,115,341 | +0.47(+2.65%) |
Nov 09, 2017 | 17.51 | 18.00 | 17.48 | 17.70 | 1,424,415 | +0.11(+0.60%) |
Nov 08, 2017 | 17.45 | 17.65 | 17.30 | 17.60 | 829,144 | +0.04(+0.22%) |
Nov 07, 2017 | 17.43 | 17.73 | 17.27 | 17.56 | 768,889 | +0.05(+0.27%) |
Nov 06, 2017 | 17.36 | 17.64 | 17.26 | 17.51 | 792,056 | +0.04(+0.22%) |
Nov 03, 2017 | 18.03 | 18.19 | 17.41 | 17.47 | 793,705 | -0.65(-3.60%) |
Nov 02, 2017 | 18.11 | 18.31 | 18.03 | 18.13 | 722,407 | -0.10(-0.53%) |
Nov 01, 2017 | 18.37 | 18.92 | 18.11 | 18.22 | 785,450 | -0.12(-0.68%) |
Oct 31, 2017 | 18.22 | 18.41 | 18.07 | 18.35 | 1,339,537 | -0.21(-1.14%) |
Oct 30, 2017 | 18.11 | 18.70 | 18.03 | 18.56 | 800,196 | +0.35(+1.90%) |
Oct 27, 2017 | 17.90 | 18.26 | 17.85 | 18.21 | 592,008 | +0.35(+1.99%) |
Oct 26, 2017 | 18.14 | 18.22 | 17.81 | 17.86 | 662,882 | -0.35(-1.95%) |
Oct 25, 2017 | 17.87 | 18.25 | 17.85 | 18.21 | 1,053,708 | +0.30(+1.66%) |
Oct 24, 2017 | 17.97 | 18.14 | 17.79 | 17.91 | 620,136 | -0.06(-0.32%) |
Oct 23, 2017 | 18.53 | 18.64 | 17.89 | 17.97 | 1,217,314 | -0.54(-2.90%) |
Oct 20, 2017 | 17.75 | 18.55 | 17.75 | 18.51 | 1,793,101 | +0.69(+3.88%) |
Oct 19, 2017 | 18.22 | 18.22 | 17.81 | 17.82 | 1,924,227 | -0.55(-2.98%) |
Oct 18, 2017 | 18.84 | 18.88 | 18.34 | 18.37 | 1,263,187 | -0.48(-2.54%) |
Oct 17, 2017 | 19.13 | 19.13 | 18.71 | 18.84 | 1,111,365 | -0.22(-1.16%) |
Oct 16, 2017 | 18.95 | 19.13 | 18.70 | 19.07 | 1,208,892 | +0.15(+0.81%) |
Oct 13, 2017 | 18.91 | 19.05 | 18.68 | 18.91 | 1,711,659 | +0.01(+0.05%) |
Oct 12, 2017 | 18.27 | 18.90 | 18.25 | 18.90 | 3,690,285 | +0.60(+3.30%) |
Oct 11, 2017 | 19.37 | 19.38 | 18.05 | 18.30 | 3,491,500 | -0.84(-4.41%) |
Oct 10, 2017 | 18.54 | 19.18 | 18.38 | 19.14 | 3,608,599 | +0.91(+5.00%) |
Oct 09, 2017 | 19.17 | 19.61 | 18.22 | 18.23 | 9,979,422 | -1.75(-8.78%) |