Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.17 | 14.38 | 14.02 | 14.25 | 924,734 | +0.06(+0.42%) |
Apr 27, 2018 | 14.16 | 14.25 | 13.96 | 14.19 | 1,006,904 | +0.03(+0.21%) |
Apr 26, 2018 | 14.18 | 14.30 | 14.02 | 14.16 | 1,265,015 | +0.10(+0.71%) |
Apr 25, 2018 | 14.45 | 14.50 | 14.03 | 14.06 | 2,087,340 | -0.41(-2.83%) |
Apr 24, 2018 | 14.91 | 15.18 | 14.41 | 14.47 | 2,696,892 | -0.43(-2.89%) |
Apr 23, 2018 | 14.80 | 15.24 | 14.77 | 14.90 | 2,429,531 | +0.16(+1.09%) |
Apr 20, 2018 | 14.60 | 14.86 | 14.50 | 14.74 | 1,607,053 | +0.14(+0.96%) |
Apr 19, 2018 | 14.95 | 15.12 | 14.50 | 14.60 | 2,465,391 | -0.31(-2.08%) |
Apr 18, 2018 | 14.38 | 14.97 | 14.35 | 14.91 | 2,243,676 | +0.54(+3.76%) |
Apr 17, 2018 | 14.04 | 14.45 | 14.02 | 14.37 | 2,777,405 | +0.35(+2.50%) |
Apr 16, 2018 | 13.92 | 14.15 | 13.75 | 14.02 | 2,005,872 | +0.11(+0.79%) |
Apr 13, 2018 | 14.02 | 14.16 | 13.25 | 13.91 | 5,449,957 | +0.02(+0.14%) |
Apr 12, 2018 | 13.48 | 14.35 | 13.38 | 13.89 | 9,610,851 | +0.76(+5.79%) |
Apr 11, 2018 | 12.73 | 13.28 | 12.63 | 13.13 | 3,334,836 | +0.37(+2.90%) |
Apr 10, 2018 | 12.86 | 12.98 | 12.57 | 12.76 | 2,965,280 | +0.02(+0.16%) |
Apr 09, 2018 | 13.10 | 13.17 | 12.72 | 12.74 | 4,483,228 | -0.24(-1.85%) |
Apr 06, 2018 | 13.53 | 13.55 | 12.90 | 12.98 | 7,115,566 | -0.73(-5.32%) |
Apr 05, 2018 | 13.76 | 14.06 | 13.42 | 13.71 | 8,518,411 | +0.42(+3.16%) |
Apr 04, 2018 | 14.05 | 14.38 | 13.20 | 13.29 | 27,916,588 | -8.95(-40.24%) |
Apr 03, 2018 | 21.59 | 22.21 | 21.37 | 22.24 | 4,569,473 | +1.01(+4.76%) |
Apr 02, 2018 | 21.58 | 22.43 | 21.06 | 21.23 | 1,522,444 | -0.35(-1.62%) |
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.65(+3.11%) | |
Mar 28, 2018 | 21.24 | 21.42 | 20.12 | 20.93 | 1,408,488 | -0.32(-1.51%) |
Mar 27, 2018 | 21.66 | 22.22 | 21.06 | 21.25 | 2,443,243 | -0.34(-1.57%) |
Mar 26, 2018 | 20.59 | 21.63 | 20.17 | 21.59 | 2,080,007 | +1.30(+6.41%) |
Mar 23, 2018 | 20.45 | 20.71 | 20.06 | 20.29 | 1,379,577 | -0.20(-0.98%) |
Mar 22, 2018 | 19.90 | 20.95 | 19.84 | 20.49 | 2,298,540 | +0.42(+2.09%) |
Mar 21, 2018 | 20.33 | 20.50 | 19.96 | 20.07 | 1,135,499 | -0.19(-0.94%) |
Mar 20, 2018 | 19.54 | 20.31 | 19.45 | 20.26 | 1,476,398 | +0.93(+4.81%) |
Mar 19, 2018 | 19.51 | 19.65 | 19.24 | 19.33 | 1,748,849 | -0.28(-1.43%) |
Mar 16, 2018 | 19.80 | 19.80 | 19.33 | 19.61 | 1,981,029 | -0.21(-1.06%) |
Mar 15, 2018 | 20.25 | 20.40 | 19.60 | 19.82 | 1,292,400 | -0.52(-2.56%) |
Mar 14, 2018 | 20.17 | 20.37 | 19.91 | 20.34 | 535,331 | +0.20(+0.99%) |
Mar 13, 2018 | 20.33 | 20.52 | 20.02 | 20.14 | 824,671 | -0.09(-0.44%) |
Mar 12, 2018 | 20.00 | 20.55 | 19.76 | 20.23 | 1,212,657 | +0.27(+1.35%) |
Mar 09, 2018 | 20.09 | 20.10 | 19.68 | 19.96 | 785,577 | -0.02(-0.10%) |
Mar 08, 2018 | 19.76 | 20.00 | 19.76 | 19.98 | 347,226 | +0.26(+1.32%) |
Mar 07, 2018 | 20.05 | 19.72 | 930,129 | +0.12(+0.61%) | ||
Mar 06, 2018 | 19.28 | 19.74 | 19.13 | 19.60 | 941,538 | +0.37(+1.92%) |
Mar 05, 2018 | 18.62 | 19.34 | 18.50 | 19.23 | 984,079 | +0.52(+2.78%) |
Mar 02, 2018 | 18.21 | 18.74 | 18.13 | 18.71 | 908,547 | +0.29(+1.57%) |
Mar 01, 2018 | 19.08 | 19.15 | 17.97 | 18.42 | 925,492 | -0.63(-3.31%) |
Feb 28, 2018 | 19.16 | 19.32 | 18.89 | 19.05 | 681,237 | -0.05(-0.26%) |
Feb 27, 2018 | 18.95 | 19.27 | 18.75 | 19.10 | 838,355 | +0.19(+1.00%) |
Feb 26, 2018 | 18.44 | 19.06 | 18.44 | 18.91 | 673,803 | +0.47(+2.55%) |
Feb 23, 2018 | 18.76 | 18.79 | 18.29 | 18.44 | 355,793 | -0.17(-0.91%) |
Feb 22, 2018 | 18.44 | 18.61 | 796,551 | +0.16(+0.87%) | ||
Feb 21, 2018 | 18.33 | 18.91 | 18.27 | 18.45 | 831,512 | +0.13(+0.71%) |
Feb 20, 2018 | 17.79 | 18.49 | 17.79 | 18.32 | 1,063,943 | +0.50(+2.81%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.16(-0.89%) | |
Feb 15, 2018 | 18.24 | 18.27 | 17.68 | 17.98 | 769,806 | -0.12(-0.66%) |
Feb 14, 2018 | 17.56 | 18.17 | 17.45 | 18.10 | 613,815 | +0.44(+2.49%) |
Feb 13, 2018 | 17.30 | 17.78 | 17.30 | 17.66 | 471,039 | -0.03(-0.17%) |
Feb 12, 2018 | 17.25 | 17.71 | 17.02 | 17.69 | 673,989 | +0.54(+3.15%) |
Feb 09, 2018 | 17.65 | 17.78 | 16.52 | 17.15 | 1,060,113 | -0.36(-2.06%) |
Feb 08, 2018 | 18.02 | 18.19 | 17.51 | 17.51 | 1,223,060 | -0.37(-2.07%) |
Feb 07, 2018 | 17.71 | 17.98 | 17.50 | 17.88 | 992,115 | +0.17(+0.96%) |
Feb 06, 2018 | 16.80 | 17.81 | 16.70 | 17.71 | 1,381,918 | +0.37(+2.13%) |
Feb 05, 2018 | 17.93 | 17.98 | 17.12 | 17.34 | 1,102,799 | -0.78(-4.30%) |
Feb 02, 2018 | 18.64 | 18.92 | 17.95 | 18.12 | 1,001,260 | -0.65(-3.46%) |