Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.48 | 13.76 | 13.23 | 13.24 | 2,110,801 | -0.16(-1.19%) |
Apr 27, 2018 | 13.75 | 13.85 | 13.29 | 13.40 | 1,911,618 | -0.38(-2.76%) |
Apr 26, 2018 | 13.70 | 13.85 | 13.63 | 13.78 | 778,609 | +0.09(+0.66%) |
Apr 25, 2018 | 13.80 | 13.85 | 13.51 | 13.69 | 922,471 | -0.08(-0.58%) |
Apr 24, 2018 | 13.99 | 14.18 | 13.64 | 13.77 | 1,218,608 | -0.17(-1.22%) |
Apr 23, 2018 | 13.71 | 14.00 | 13.69 | 13.94 | 1,571,461 | +0.23(+1.68%) |
Apr 20, 2018 | 13.84 | 14.10 | 13.65 | 13.71 | 1,486,300 | -0.12(-0.87%) |
Apr 19, 2018 | 13.92 | 14.13 | 13.64 | 13.83 | 1,320,768 | -0.16(-1.14%) |
Apr 18, 2018 | 13.60 | 14.07 | 13.60 | 13.99 | 1,300,994 | +0.33(+2.42%) |
Apr 17, 2018 | 13.31 | 13.84 | 13.30 | 13.66 | 1,936,982 | +0.39(+2.94%) |
Apr 16, 2018 | 13.75 | 13.75 | 13.15 | 13.27 | 2,689,642 | -0.43(-3.14%) |
Apr 13, 2018 | 13.81 | 13.85 | 13.57 | 13.70 | 1,729,467 | -0.07(-0.51%) |
Apr 12, 2018 | 13.84 | 13.95 | 13.66 | 13.77 | 1,633,343 | -0.01(-0.07%) |
Apr 11, 2018 | 13.80 | 14.01 | 13.67 | 13.78 | 1,459,809 | -0.08(-0.58%) |
Apr 10, 2018 | 13.87 | 13.97 | 13.69 | 13.86 | 1,419,493 | +0.22(+1.61%) |
Apr 09, 2018 | 13.79 | 13.95 | 13.60 | 13.64 | 1,623,705 | -0.01(-0.07%) |
Apr 06, 2018 | 13.65 | 2,132,700 | -0.54(-3.81%) | |||
Apr 05, 2018 | 14.10 | 14.24 | 13.70 | 14.19 | 2,350,217 | +0.21(+1.50%) |
Apr 04, 2018 | 13.66 | 14.15 | 13.63 | 13.98 | 2,847,068 | +0.02(+0.14%) |
Apr 03, 2018 | 13.85 | 14.09 | 13.69 | 13.96 | 1,899,323 | +0.16(+1.16%) |
Apr 02, 2018 | 14.12 | 14.12 | 13.79 | 13.80 | 2,415,670 | -0.40(-2.82%) |
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.14(+1.00%) | |
Mar 28, 2018 | 13.97 | 14.31 | 13.86 | 14.06 | 1,515,198 | +0.14(+1.01%) |
Mar 27, 2018 | 14.34 | 14.39 | 13.84 | 13.92 | 1,687,332 | -0.37(-2.59%) |
Mar 26, 2018 | 14.00 | 14.40 | 13.67 | 14.29 | 1,932,773 | +0.43(+3.10%) |
Mar 23, 2018 | 14.19 | 14.34 | 13.84 | 13.86 | 1,449,070 | -0.28(-1.98%) |
Mar 22, 2018 | 14.48 | 14.54 | 14.08 | 14.14 | 1,973,960 | -0.42(-2.88%) |
Mar 21, 2018 | 14.55 | 14.82 | 14.51 | 14.56 | 1,304,330 | -0.01(-0.07%) |
Mar 20, 2018 | 14.69 | 14.74 | 14.44 | 14.57 | 1,141,662 | -0.08(-0.55%) |
Mar 19, 2018 | 14.94 | 15.04 | 14.46 | 14.65 | 1,604,130 | -0.29(-1.94%) |
Mar 16, 2018 | 15.06 | 15.19 | 14.93 | 14.94 | 1,825,570 | -0.13(-0.86%) |
Mar 15, 2018 | 15.30 | 15.30 | 14.81 | 15.07 | 1,174,198 | -0.24(-1.57%) |
Mar 14, 2018 | 15.27 | 15.40 | 15.05 | 15.31 | 1,447,254 | +0.06(+0.39%) |
Mar 13, 2018 | 15.67 | 15.67 | 15.11 | 15.25 | 2,240,384 | -0.34(-2.18%) |
Mar 12, 2018 | 15.71 | 15.81 | 15.58 | 15.59 | 1,431,975 | -0.14(-0.89%) |
Mar 09, 2018 | 15.61 | 15.78 | 15.45 | 15.73 | 1,565,052 | +0.15(+0.96%) |
Mar 08, 2018 | 15.62 | 15.74 | 15.43 | 15.58 | 1,684,635 | +0.03(+0.19%) |
Mar 07, 2018 | 15.81 | 15.44 | 15.55 | 1,675,288 | -0.13(-0.83%) | |
Mar 06, 2018 | 15.87 | 15.88 | 15.43 | 15.68 | 2,226,258 | -0.15(-0.95%) |
Mar 05, 2018 | 15.43 | 15.92 | 15.35 | 15.83 | 2,419,916 | +0.39(+2.53%) |
Mar 02, 2018 | 14.75 | 15.52 | 14.60 | 15.44 | 1,862,531 | +0.66(+4.47%) |
Mar 01, 2018 | 14.59 | 15.15 | 14.49 | 14.78 | 2,502,320 | +0.20(+1.37%) |
Feb 28, 2018 | 14.56 | 15.48 | 14.06 | 14.58 | 4,853,109 | +0.39(+2.75%) |
Feb 27, 2018 | 14.59 | 14.79 | 14.09 | 14.19 | 2,386,103 | -0.40(-2.74%) |
Feb 26, 2018 | 14.87 | 14.01 | 14.59 | 2,842,875 | +0.49(+3.48%) | |
Feb 23, 2018 | 14.03 | 14.03 | 13.87 | 14.10 | 1,036,471 | +0.14(+1.00%) |
Feb 22, 2018 | 13.96 | 13.96 | 3,235,916 | -0.13(-0.92%) | ||
Feb 21, 2018 | 13.91 | 14.37 | 13.82 | 14.09 | 1,982,998 | +0.21(+1.51%) |
Feb 20, 2018 | 13.85 | 14.26 | 13.71 | 13.88 | 2,189,377 | -0.01(-0.07%) |
Feb 16, 2018 | 13.89 | 13.89 | 13.89 | 0 | -0.20(-1.42%) | |
Feb 15, 2018 | 14.17 | 14.27 | 13.95 | 14.09 | 1,097,680 | -0.02(-0.14%) |
Feb 14, 2018 | 13.80 | 14.19 | 13.58 | 14.11 | 1,120,110 | +0.19(+1.36%) |
Feb 13, 2018 | 13.96 | 14.24 | 13.79 | 13.92 | 1,028,721 | -0.13(-0.93%) |
Feb 12, 2018 | 13.86 | 14.28 | 13.66 | 14.05 | 1,083,913 | +0.29(+2.11%) |
Feb 09, 2018 | 13.66 | 14.03 | 13.05 | 13.76 | 2,109,636 | +0.25(+1.85%) |
Feb 08, 2018 | 14.20 | 13.50 | 13.51 | 1,843,531 | -0.54(-3.84%) | |
Feb 07, 2018 | 14.02 | 14.19 | 13.86 | 14.05 | 1,244,723 | +0.00(+0.00%) |
Feb 06, 2018 | 13.48 | 14.40 | 13.47 | 14.05 | 1,883,154 | -0.08(-0.57%) |
Feb 05, 2018 | 14.26 | 14.41 | 14.03 | 14.13 | 1,613,708 | -0.32(-2.21%) |
Feb 02, 2018 | 14.63 | 14.81 | 14.36 | 14.45 | 1,576,877 | -0.25(-1.70%) |