Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.38 | 12.46 | 12.36 | 12.36 | 2,989,789 | -0.21(-1.66%) |
Apr 27, 2018 | 12.52 | 12.59 | 12.36 | 12.57 | 6,665,830 | -0.41(-3.14%) |
Apr 26, 2018 | 12.96 | 13.03 | 12.84 | 12.98 | 3,915,888 | -0.24(-1.78%) |
Apr 25, 2018 | 13.21 | 13.28 | 13.07 | 13.22 | 4,040,614 | -0.16(-1.22%) |
Apr 24, 2018 | 13.30 | 13.51 | 13.27 | 13.38 | 6,888,498 | +0.48(+3.72%) |
Apr 23, 2018 | 12.97 | 12.99 | 12.87 | 12.90 | 2,742,524 | -0.01(-0.07%) |
Apr 20, 2018 | 12.84 | 12.94 | 12.75 | 12.91 | 3,336,339 | -0.18(-1.38%) |
Apr 19, 2018 | 13.04 | 13.15 | 12.99 | 13.09 | 4,025,239 | +0.02(+0.14%) |
Apr 18, 2018 | 13.13 | 13.17 | 13.06 | 13.07 | 2,572,211 | +0.05(+0.42%) |
Apr 17, 2018 | 13.01 | 13.10 | 12.98 | 13.02 | 3,241,392 | +0.05(+0.35%) |
Apr 16, 2018 | 13.01 | 13.05 | 12.95 | 12.97 | 2,441,975 | -0.05(-0.35%) |
Apr 13, 2018 | 13.29 | 13.30 | 12.97 | 13.02 | 2,953,108 | -0.03(-0.21%) |
Apr 12, 2018 | 12.96 | 13.08 | 12.94 | 13.04 | 3,049,240 | +0.20(+1.55%) |
Apr 11, 2018 | 12.94 | 13.00 | 12.84 | 12.84 | 3,535,710 | +0.10(+0.78%) |
Apr 10, 2018 | 12.76 | 12.79 | 12.70 | 12.74 | 3,643,661 | +0.06(+0.50%) |
Apr 09, 2018 | 12.86 | 12.88 | 12.67 | 12.68 | 5,498,079 | +0.13(+1.01%) |
Apr 06, 2018 | 12.69 | 12.73 | 12.51 | 12.55 | 4,832,139 | -0.41(-3.14%) |
Apr 05, 2018 | 12.73 | 12.98 | 12.71 | 12.96 | 5,136,404 | +0.40(+3.17%) |
Apr 04, 2018 | 12.25 | 12.58 | 12.25 | 12.56 | 4,193,378 | +0.14(+1.17%) |
Apr 03, 2018 | 12.36 | 12.46 | 12.24 | 12.42 | 3,092,501 | +0.04(+0.29%) |
Apr 02, 2018 | 12.58 | 12.67 | 12.24 | 12.38 | 4,000,711 | -0.27(-2.15%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.55 | 12.61 | 12.37 | 12.46 | 5,766,684 | -0.01(-0.07%) |
Mar 27, 2018 | 12.72 | 12.76 | 12.39 | 12.46 | 7,360,904 | -0.27(-2.13%) |
Mar 26, 2018 | 12.66 | 12.75 | 12.47 | 12.74 | 7,587,576 | +0.29(+2.33%) |
Mar 23, 2018 | 12.66 | 12.78 | 12.43 | 12.45 | 10,422,024 | -0.40(-3.10%) |
Mar 22, 2018 | 12.89 | 13.01 | 12.83 | 12.84 | 12,943,666 | -0.54(-4.06%) |
Mar 21, 2018 | 13.35 | 13.55 | 13.19 | 13.39 | 14,191,566 | -0.66(-4.70%) |
Mar 20, 2018 | 14.08 | 14.15 | 14.01 | 14.05 | 2,426,709 | -0.02(-0.13%) |
Mar 19, 2018 | 14.26 | 14.28 | 13.94 | 14.07 | 4,626,342 | -0.25(-1.77%) |
Mar 16, 2018 | 14.21 | 14.37 | 14.20 | 14.32 | 4,075,437 | +0.11(+0.76%) |
Mar 15, 2018 | 14.22 | 14.32 | 14.16 | 14.21 | 2,416,877 | +0.00(+0.00%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.14 | 14.21 | 4,548,598 | -0.08(-0.57%) |
Mar 13, 2018 | 14.54 | 14.58 | 14.28 | 14.29 | 4,944,142 | -0.29(-1.99%) |
Mar 12, 2018 | 14.58 | 14.63 | 14.50 | 14.58 | 3,130,358 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.61 | 14.50 | 14.59 | 3,440,310 | -0.05(-0.37%) |
Mar 08, 2018 | 14.68 | 14.76 | 14.53 | 14.65 | 4,426,973 | -0.14(-0.92%) |
Mar 07, 2018 | 14.80 | 14.78 | 4,142,348 | +0.24(+1.68%) | ||
Mar 06, 2018 | 14.51 | 14.57 | 14.41 | 14.54 | 2,651,289 | +0.15(+1.07%) |
Mar 05, 2018 | 14.08 | 14.46 | 14.07 | 14.38 | 4,294,030 | +0.09(+0.63%) |
Mar 02, 2018 | 14.01 | 14.35 | 13.94 | 14.29 | 8,355,461 | +0.08(+0.57%) |
Mar 01, 2018 | 14.36 | 14.42 | 14.08 | 14.21 | 5,379,157 | -0.22(-1.51%) |
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,675 | -0.42(-2.80%) |
Feb 27, 2018 | 14.86 | 14.95 | 14.82 | 14.85 | 3,366,478 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.94 | 14.78 | 14.92 | 2,565,396 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,419,306 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,477,416 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.13 | 15.23 | 14.99 | 15.00 | 4,876,096 | +0.10(+0.67%) |
Feb 20, 2018 | 14.76 | 14.97 | 14.75 | 14.90 | 4,207,284 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,680 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,267,607 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,859 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,084,107 | +0.39(+2.76%) |
Feb 09, 2018 | 13.98 | 14.15 | 13.64 | 14.10 | 9,560,724 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,345,630 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.56 | 10,797,928 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.05 | 14.65 | 14.95 | 13,686,417 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.51 | 14.75 | 14.98 | 11,245,365 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,841,318 | -1.41(-8.36%) |