Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.25 | 13.43 | 12.95 | 13.34 | 8,500,708 | -0.05(-0.36%) |
Apr 27, 2018 | 13.50 | 13.79 | 13.33 | 13.39 | 7,263,129 | -0.24(-1.77%) |
Apr 26, 2018 | 13.27 | 13.69 | 13.00 | 13.63 | 12,997,071 | +0.59(+4.51%) |
Apr 25, 2018 | 12.81 | 13.15 | 12.70 | 13.04 | 8,471,422 | +0.11(+0.82%) |
Apr 24, 2018 | 13.33 | 13.46 | 12.84 | 12.94 | 6,895,233 | -0.25(-1.90%) |
Apr 23, 2018 | 13.05 | 13.22 | 12.77 | 13.19 | 5,996,550 | +0.00(+0.00%) |
Apr 20, 2018 | 13.63 | 13.65 | 13.05 | 13.19 | 7,702,464 | -0.53(-3.86%) |
Apr 19, 2018 | 13.96 | 14.27 | 13.65 | 13.72 | 8,269,559 | -0.28(-2.00%) |
Apr 18, 2018 | 13.79 | 14.27 | 13.78 | 14.00 | 7,959,319 | +0.36(+2.61%) |
Apr 17, 2018 | 13.84 | 13.88 | 13.56 | 13.64 | 6,786,515 | -0.33(-2.34%) |
Apr 16, 2018 | 14.15 | 14.18 | 13.91 | 13.97 | 7,655,388 | -0.13(-0.96%) |
Apr 13, 2018 | 14.16 | 14.28 | 13.90 | 14.10 | 5,893,612 | -0.03(-0.20%) |
Apr 12, 2018 | 14.45 | 14.45 | 14.09 | 14.13 | 4,392,313 | -0.31(-2.13%) |
Apr 11, 2018 | 14.26 | 14.51 | 14.02 | 14.44 | 7,147,417 | +0.20(+1.42%) |
Apr 10, 2018 | 13.69 | 14.36 | 13.55 | 14.24 | 8,995,512 | +0.82(+6.10%) |
Apr 09, 2018 | 13.50 | 13.84 | 13.40 | 13.42 | 5,333,621 | -0.04(-0.29%) |
Apr 06, 2018 | 13.87 | 14.03 | 13.18 | 13.46 | 6,424,188 | -0.53(-3.79%) |
Apr 05, 2018 | 13.33 | 14.11 | 13.31 | 13.99 | 9,677,217 | +0.71(+5.37%) |
Apr 04, 2018 | 13.21 | 13.28 | 12.94 | 13.27 | 7,833,848 | -0.16(-1.22%) |
Apr 03, 2018 | 13.20 | 13.48 | 12.97 | 13.44 | 5,349,639 | +0.20(+1.53%) |
Apr 02, 2018 | 13.70 | 13.76 | 12.97 | 13.23 | 8,156,170 | -0.77(-5.50%) |
Mar 29, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.19(+1.39%) | |
Mar 28, 2018 | 13.74 | 14.01 | 13.52 | 13.81 | 7,412,339 | +0.04(+0.28%) |
Mar 27, 2018 | 14.42 | 14.44 | 13.71 | 13.77 | 6,772,696 | -0.79(-5.42%) |
Mar 26, 2018 | 14.32 | 14.59 | 13.97 | 14.56 | 5,820,151 | +0.45(+3.21%) |
Mar 23, 2018 | 14.68 | 14.80 | 14.05 | 14.11 | 5,949,971 | -0.46(-3.17%) |
Mar 22, 2018 | 14.52 | 14.90 | 14.52 | 14.57 | 6,912,036 | -0.26(-1.75%) |
Mar 21, 2018 | 13.89 | 14.88 | 13.87 | 14.83 | 10,418,642 | +1.05(+7.62%) |
Mar 20, 2018 | 14.18 | 14.31 | 13.76 | 13.78 | 7,518,291 | -0.34(-2.39%) |
Mar 19, 2018 | 14.29 | 14.37 | 14.04 | 14.12 | 5,161,246 | -0.43(-2.98%) |
Mar 16, 2018 | 14.21 | 14.69 | 14.10 | 14.55 | 8,450,946 | +0.36(+2.51%) |
Mar 15, 2018 | 14.62 | 14.80 | 14.08 | 14.20 | 7,251,150 | -0.27(-1.86%) |
Mar 14, 2018 | 14.95 | 14.96 | 14.37 | 14.47 | 8,411,514 | -0.53(-3.53%) |
Mar 13, 2018 | 15.10 | 15.24 | 14.92 | 15.00 | 5,499,048 | -0.01(-0.06%) |
Mar 12, 2018 | 15.14 | 15.25 | 14.73 | 15.01 | 6,053,082 | -0.13(-0.89%) |
Mar 09, 2018 | 14.58 | 15.21 | 14.50 | 15.14 | 10,785,761 | +0.65(+4.52%) |
Mar 08, 2018 | 14.69 | 14.83 | 14.36 | 14.49 | 6,170,349 | -0.19(-1.31%) |
Mar 07, 2018 | 14.95 | 14.68 | 8,928,516 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.66 | 14.79 | 14.47 | 14.64 | 9,722,842 | +0.11(+0.73%) |
Mar 05, 2018 | 14.08 | 14.79 | 14.06 | 14.54 | 11,378,807 | +0.44(+3.14%) |
Mar 02, 2018 | 13.14 | 14.13 | 13.09 | 14.09 | 9,075,994 | +0.85(+6.39%) |
Mar 01, 2018 | 12.86 | 13.65 | 12.74 | 13.25 | 12,550,133 | +0.46(+3.61%) |
Feb 28, 2018 | 13.53 | 13.85 | 12.68 | 12.78 | 16,543,843 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,210 | -0.38(-2.88%) |
Feb 26, 2018 | 13.01 | 13.27 | 12.89 | 13.03 | 5,481,591 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,678,993 | +0.43(+3.46%) |
Feb 22, 2018 | 12.51 | 9,796,253 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,415,926 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,844,672 | -0.19(-1.51%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.67 | 13.13 | 12.47 | 13.11 | 12,238,832 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,640,782 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.25 | 5,285,067 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,840,954 | +0.33(+2.68%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,451,811 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,195,553 | -0.29(-2.29%) |
Feb 07, 2018 | 13.28 | 13.50 | 12.60 | 12.62 | 11,161,699 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.27 | 13,682,033 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,844,086 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.26 | 12.76 | 13.03 | 13,042,130 | -0.37(-2.73%) |