Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.35 | 15.39 | 15.13 | 15.26 | 2,771,421 | -0.03(-0.18%) |
Apr 27, 2018 | 14.86 | 15.36 | 14.84 | 15.29 | 2,247,808 | +0.46(+3.07%) |
Apr 26, 2018 | 14.72 | 14.94 | 14.61 | 14.83 | 1,964,287 | +0.21(+1.42%) |
Apr 25, 2018 | 14.59 | 14.70 | 14.52 | 14.62 | 2,857,408 | -0.23(-1.55%) |
Apr 24, 2018 | 14.75 | 14.96 | 14.66 | 14.85 | 1,340,580 | +0.18(+1.23%) |
Apr 23, 2018 | 14.72 | 14.81 | 14.62 | 14.67 | 1,207,647 | -0.03(-0.22%) |
Apr 20, 2018 | 14.87 | 14.98 | 14.71 | 14.71 | 1,127,345 | -0.19(-1.29%) |
Apr 19, 2018 | 15.16 | 15.19 | 14.73 | 14.90 | 1,217,949 | -0.32(-2.09%) |
Apr 18, 2018 | 15.28 | 15.32 | 15.20 | 15.22 | 1,169,088 | -0.05(-0.36%) |
Apr 17, 2018 | 15.09 | 15.33 | 15.04 | 15.27 | 1,335,641 | +0.21(+1.38%) |
Apr 16, 2018 | 14.98 | 15.16 | 14.90 | 15.06 | 1,315,176 | +0.14(+0.92%) |
Apr 13, 2018 | 14.84 | 14.93 | 14.75 | 14.93 | 970,776 | +0.09(+0.59%) |
Apr 12, 2018 | 15.00 | 15.05 | 14.82 | 14.84 | 2,524,141 | -0.10(-0.70%) |
Apr 11, 2018 | 15.04 | 15.24 | 14.94 | 14.94 | 3,120,836 | -0.10(-0.66%) |
Apr 10, 2018 | 15.35 | 15.36 | 15.01 | 15.04 | 3,165,397 | -0.28(-1.83%) |
Apr 09, 2018 | 15.37 | 15.42 | 15.15 | 15.32 | 3,671,481 | -0.02(-0.14%) |
Apr 06, 2018 | 15.26 | 15.41 | 15.24 | 15.34 | 3,261,266 | +0.12(+0.76%) |
Apr 05, 2018 | 15.25 | 15.25 | 15.01 | 15.23 | 2,651,055 | -0.03(-0.18%) |
Apr 04, 2018 | 14.98 | 15.28 | 14.90 | 15.26 | 2,098,655 | +0.20(+1.31%) |
Apr 03, 2018 | 14.89 | 15.13 | 14.70 | 15.06 | 3,179,295 | +0.18(+1.18%) |
Apr 02, 2018 | 15.20 | 15.23 | 14.87 | 14.88 | 2,726,060 | -0.31(-2.06%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.86 | 15.29 | 14.86 | 15.27 | 2,540,856 | +0.46(+3.07%) |
Mar 27, 2018 | 14.68 | 14.99 | 14.48 | 14.81 | 1,704,991 | +0.14(+0.93%) |
Mar 26, 2018 | 14.64 | 14.72 | 14.51 | 14.67 | 1,658,402 | +0.10(+0.68%) |
Mar 23, 2018 | 14.83 | 14.88 | 14.52 | 14.58 | 2,370,000 | -0.26(-1.74%) |
Mar 22, 2018 | 14.75 | 15.08 | 14.70 | 14.83 | 2,278,894 | +0.10(+0.71%) |
Mar 21, 2018 | 14.86 | 14.91 | 14.64 | 14.73 | 2,071,938 | -0.14(-0.92%) |
Mar 20, 2018 | 15.11 | 15.22 | 14.79 | 14.87 | 1,553,264 | -0.27(-1.78%) |
Mar 19, 2018 | 15.19 | 15.23 | 14.99 | 15.13 | 933,773 | -0.10(-0.65%) |
Mar 16, 2018 | 15.22 | 15.26 | 15.02 | 15.23 | 1,913,464 | +0.05(+0.36%) |
Mar 15, 2018 | 15.14 | 15.21 | 15.05 | 15.18 | 825,961 | +0.06(+0.40%) |
Mar 14, 2018 | 15.16 | 15.24 | 15.01 | 15.12 | 1,275,266 | -0.05(-0.36%) |
Mar 13, 2018 | 15.30 | 15.41 | 15.07 | 15.17 | 1,797,807 | -0.05(-0.32%) |
Mar 12, 2018 | 15.09 | 15.27 | 15.08 | 15.22 | 1,117,255 | +0.11(+0.73%) |
Mar 09, 2018 | 15.11 | 15.14 | 14.94 | 15.11 | 1,662,520 | +0.04(+0.29%) |
Mar 08, 2018 | 15.23 | 15.25 | 15.03 | 15.07 | 1,032,594 | -0.15(-0.97%) |
Mar 07, 2018 | 15.24 | 14.93 | 15.22 | 1,455,626 | +0.22(+1.50%) | |
Mar 06, 2018 | 14.92 | 15.04 | 14.68 | 14.99 | 1,474,763 | +0.05(+0.37%) |
Mar 05, 2018 | 14.75 | 14.99 | 14.75 | 14.94 | 2,035,808 | +0.19(+1.26%) |
Mar 02, 2018 | 14.74 | 14.76 | 14.61 | 14.75 | 1,666,988 | +0.01(+0.07%) |
Mar 01, 2018 | 14.53 | 14.89 | 14.41 | 14.74 | 1,637,729 | +0.18(+1.24%) |
Feb 28, 2018 | 14.75 | 14.77 | 14.55 | 14.56 | 2,162,998 | -0.11(-0.75%) |
Feb 27, 2018 | 15.06 | 15.12 | 14.67 | 14.67 | 2,062,959 | -0.40(-2.66%) |
Feb 26, 2018 | 15.16 | 15.18 | 14.95 | 15.07 | 1,359,737 | -0.01(-0.07%) |
Feb 23, 2018 | 14.88 | 15.09 | 14.81 | 15.08 | 1,237,458 | +0.26(+1.78%) |
Feb 22, 2018 | 14.75 | 14.93 | 14.68 | 14.82 | 1,456,016 | +0.13(+0.90%) |
Feb 21, 2018 | 14.87 | 15.09 | 14.68 | 14.68 | 1,969,816 | -0.19(-1.28%) |
Feb 20, 2018 | 15.03 | 15.14 | 14.84 | 14.87 | 1,879,647 | -0.30(-1.97%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.20(+1.34%) | |
Feb 15, 2018 | 15.02 | 15.37 | 14.93 | 14.97 | 1,963,177 | -0.05(-0.32%) |
Feb 14, 2018 | 15.09 | 15.17 | 14.97 | 15.02 | 1,338,855 | -0.28(-1.81%) |
Feb 13, 2018 | 15.31 | 15.36 | 15.04 | 15.30 | 2,729,823 | -0.05(-0.35%) |
Feb 12, 2018 | 15.43 | 15.45 | 14.90 | 15.35 | 2,272,135 | -0.05(-0.35%) |
Feb 09, 2018 | 15.08 | 15.50 | 14.98 | 15.41 | 3,037,951 | +0.41(+2.71%) |
Feb 08, 2018 | 15.29 | 15.45 | 14.99 | 15.00 | 3,086,651 | -0.31(-2.02%) |
Feb 07, 2018 | 15.41 | 15.49 | 15.29 | 15.31 | 1,887,279 | -0.09(-0.60%) |
Feb 06, 2018 | 15.17 | 15.47 | 14.92 | 15.40 | 3,382,751 | -0.27(-1.70%) |
Feb 05, 2018 | 15.90 | 15.95 | 15.43 | 15.67 | 1,354,046 | -0.25(-1.60%) |
Feb 02, 2018 | 15.69 | 16.00 | 15.54 | 15.92 | 1,436,922 | +0.10(+0.65%) |