Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.40 | 16.44 | 16.21 | 16.22 | 1,854,331 | -0.16(-0.97%) |
Apr 27, 2018 | 16.44 | 16.53 | 16.25 | 16.38 | 1,998,726 | -0.04(-0.27%) |
Apr 26, 2018 | 16.44 | 16.54 | 16.13 | 16.43 | 3,393,254 | +0.07(+0.43%) |
Apr 25, 2018 | 16.18 | 16.51 | 16.12 | 16.36 | 5,488,586 | +0.34(+2.14%) |
Apr 24, 2018 | 15.95 | 16.20 | 15.06 | 16.01 | 9,558,901 | +2.20(+15.91%) |
Apr 23, 2018 | 13.83 | 13.87 | 13.67 | 13.81 | 2,835,309 | +0.03(+0.19%) |
Apr 20, 2018 | 14.05 | 14.08 | 13.75 | 13.79 | 3,569,343 | -0.19(-1.38%) |
Apr 19, 2018 | 13.96 | 14.16 | 13.86 | 13.98 | 1,667,750 | +0.09(+0.63%) |
Apr 18, 2018 | 13.89 | 14.13 | 13.85 | 13.89 | 2,355,187 | +0.10(+0.70%) |
Apr 17, 2018 | 13.82 | 13.92 | 13.68 | 13.80 | 2,650,026 | +0.08(+0.58%) |
Apr 16, 2018 | 13.93 | 13.95 | 13.71 | 13.72 | 3,729,534 | -0.17(-1.20%) |
Apr 13, 2018 | 14.31 | 14.32 | 13.81 | 13.89 | 2,314,415 | -0.33(-2.29%) |
Apr 12, 2018 | 14.10 | 14.27 | 13.99 | 14.21 | 1,182,806 | +0.24(+1.70%) |
Apr 11, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 2,011,715 | -0.02(-0.13%) |
Apr 10, 2018 | 14.05 | 14.10 | 13.90 | 13.99 | 1,413,262 | +0.11(+0.76%) |
Apr 09, 2018 | 13.96 | 14.21 | 13.87 | 13.89 | 1,554,844 | -0.04(-0.25%) |
Apr 06, 2018 | 14.22 | 14.32 | 13.84 | 13.92 | 1,590,056 | -0.47(-3.30%) |
Apr 05, 2018 | 14.25 | 14.48 | 14.20 | 14.40 | 2,124,266 | +0.23(+1.61%) |
Apr 04, 2018 | 13.84 | 14.19 | 13.74 | 14.17 | 2,359,768 | +0.07(+0.50%) |
Apr 03, 2018 | 13.96 | 14.13 | 13.84 | 14.10 | 1,694,411 | +0.21(+1.52%) |
Apr 02, 2018 | 14.25 | 14.39 | 13.77 | 13.89 | 1,622,327 | -0.45(-3.13%) |
Mar 29, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.23(+1.62%) | |
Mar 28, 2018 | 14.04 | 14.18 | 13.96 | 14.10 | 1,970,811 | +0.11(+0.82%) |
Mar 27, 2018 | 14.48 | 14.48 | 13.94 | 13.99 | 2,944,670 | -0.42(-2.93%) |
Mar 26, 2018 | 14.14 | 14.42 | 14.02 | 14.41 | 2,353,113 | +0.43(+3.08%) |
Mar 23, 2018 | 14.25 | 14.35 | 13.96 | 13.98 | 2,467,564 | -0.23(-1.61%) |
Mar 22, 2018 | 14.66 | 14.68 | 14.21 | 14.21 | 2,382,482 | -0.58(-3.92%) |
Mar 21, 2018 | 14.81 | 14.99 | 14.71 | 14.79 | 1,588,657 | +0.03(+0.18%) |
Mar 20, 2018 | 14.88 | 14.97 | 14.65 | 14.76 | 1,658,107 | -0.11(-0.77%) |
Mar 19, 2018 | 15.11 | 15.20 | 14.70 | 14.88 | 1,568,375 | -0.30(-1.97%) |
Mar 16, 2018 | 14.83 | 15.21 | 14.77 | 15.18 | 2,094,226 | +0.43(+2.92%) |
Mar 15, 2018 | 14.93 | 15.00 | 14.73 | 14.75 | 1,955,125 | -0.17(-1.12%) |
Mar 14, 2018 | 15.07 | 15.15 | 14.88 | 14.91 | 1,566,920 | -0.14(-0.93%) |
Mar 13, 2018 | 15.27 | 15.32 | 15.00 | 15.05 | 1,736,027 | -0.20(-1.33%) |
Mar 12, 2018 | 15.22 | 15.53 | 15.22 | 15.26 | 1,381,086 | +0.04(+0.23%) |
Mar 09, 2018 | 15.06 | 15.29 | 15.02 | 15.22 | 1,466,889 | +0.33(+2.18%) |
Mar 08, 2018 | 14.91 | 15.08 | 14.68 | 14.90 | 1,398,277 | +0.02(+0.12%) |
Mar 07, 2018 | 14.96 | 14.88 | 1,887,270 | +0.02(+0.12%) | ||
Mar 06, 2018 | 14.69 | 14.91 | 14.62 | 14.86 | 1,518,169 | +0.18(+1.26%) |
Mar 05, 2018 | 14.34 | 14.76 | 14.25 | 14.68 | 1,507,667 | +0.28(+1.95%) |
Mar 02, 2018 | 14.05 | 14.43 | 13.85 | 14.40 | 2,174,959 | +0.22(+1.55%) |
Mar 01, 2018 | 14.07 | 14.56 | 14.07 | 14.18 | 1,788,217 | -0.20(-1.41%) |
Feb 28, 2018 | 14.52 | 14.67 | 14.38 | 14.38 | 1,339,930 | -0.11(-0.79%) |
Feb 27, 2018 | 14.64 | 14.78 | 14.48 | 14.49 | 1,046,923 | -0.16(-1.08%) |
Feb 26, 2018 | 14.10 | 14.65 | 14.10 | 14.65 | 2,253,779 | -0.08(-0.54%) |
Feb 23, 2018 | 14.54 | 14.80 | 14.54 | 14.73 | 1,056,397 | +0.23(+1.58%) |
Feb 22, 2018 | 14.50 | 14.50 | 1,416,238 | -0.24(-1.61%) | ||
Feb 21, 2018 | 14.76 | 15.05 | 14.74 | 14.74 | 1,655,730 | -0.04(-0.24%) |
Feb 20, 2018 | 14.92 | 15.04 | 14.71 | 14.77 | 1,257,318 | -0.18(-1.23%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 14.99 | 15.16 | 14.74 | 14.95 | 2,660,064 | +0.07(+0.47%) |
Feb 14, 2018 | 14.63 | 14.92 | 14.58 | 14.88 | 2,065,480 | +0.21(+1.44%) |
Feb 13, 2018 | 14.60 | 14.80 | 14.60 | 14.67 | 2,337,777 | -0.04(-0.30%) |
Feb 12, 2018 | 14.42 | 14.74 | 14.29 | 14.71 | 2,397,296 | +0.36(+2.51%) |
Feb 09, 2018 | 14.37 | 14.54 | 13.96 | 14.35 | 3,568,085 | +0.07(+0.49%) |
Feb 08, 2018 | 14.52 | 14.59 | 14.22 | 14.28 | 5,333,117 | -0.22(-1.51%) |
Feb 07, 2018 | 14.52 | 14.59 | 14.43 | 14.50 | 3,306,935 | -0.09(-0.60%) |
Feb 06, 2018 | 14.14 | 14.74 | 13.93 | 14.59 | 5,777,044 | -0.04(-0.30%) |
Feb 05, 2018 | 14.67 | 14.93 | 14.40 | 14.63 | 3,080,885 | -0.18(-1.18%) |
Feb 02, 2018 | 15.10 | 15.18 | 14.71 | 14.81 | 4,586,154 | -0.48(-3.15%) |