Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.72 | 12.79 | 12.70 | 12.70 | 2,911,432 | -0.21(-1.66%) |
Apr 27, 2018 | 12.86 | 12.93 | 12.69 | 12.91 | 6,491,128 | -0.42(-3.14%) |
Apr 26, 2018 | 13.31 | 13.39 | 13.19 | 13.33 | 3,813,259 | -0.24(-1.78%) |
Apr 25, 2018 | 13.56 | 13.64 | 13.42 | 13.57 | 3,934,716 | -0.17(-1.22%) |
Apr 24, 2018 | 13.65 | 13.87 | 13.63 | 13.74 | 6,707,961 | +0.49(+3.72%) |
Apr 23, 2018 | 13.32 | 13.34 | 13.21 | 13.25 | 2,670,647 | -0.01(-0.07%) |
Apr 20, 2018 | 13.19 | 13.28 | 13.10 | 13.26 | 3,248,898 | -0.19(-1.38%) |
Apr 19, 2018 | 13.39 | 13.51 | 13.34 | 13.44 | 3,919,743 | +0.02(+0.14%) |
Apr 18, 2018 | 13.49 | 13.52 | 13.41 | 13.42 | 2,504,797 | +0.06(+0.42%) |
Apr 17, 2018 | 13.36 | 13.45 | 13.33 | 13.37 | 3,156,440 | +0.05(+0.35%) |
Apr 16, 2018 | 13.36 | 13.40 | 13.30 | 13.32 | 2,377,975 | -0.05(-0.35%) |
Apr 13, 2018 | 13.65 | 13.65 | 13.32 | 13.37 | 2,875,712 | -0.03(-0.21%) |
Apr 12, 2018 | 13.31 | 13.43 | 13.28 | 13.39 | 2,969,324 | +0.20(+1.55%) |
Apr 11, 2018 | 13.29 | 13.35 | 13.18 | 13.19 | 3,443,044 | +0.10(+0.78%) |
Apr 10, 2018 | 13.11 | 13.14 | 13.04 | 13.09 | 3,548,166 | +0.07(+0.50%) |
Apr 09, 2018 | 13.21 | 13.23 | 13.01 | 13.02 | 5,353,983 | +0.13(+1.01%) |
Apr 06, 2018 | 13.03 | 13.07 | 12.85 | 12.89 | 4,705,496 | -0.42(-3.14%) |
Apr 05, 2018 | 13.07 | 13.33 | 13.05 | 13.31 | 5,001,787 | +0.41(+3.17%) |
Apr 04, 2018 | 12.58 | 12.92 | 12.58 | 12.90 | 4,083,476 | +0.15(+1.17%) |
Apr 03, 2018 | 12.69 | 12.80 | 12.57 | 12.75 | 3,011,452 | +0.04(+0.29%) |
Apr 02, 2018 | 12.92 | 13.01 | 12.57 | 12.72 | 3,895,858 | -0.28(-2.15%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.89 | 12.95 | 12.71 | 12.79 | 5,615,548 | -0.01(-0.07%) |
Mar 27, 2018 | 13.06 | 13.11 | 12.73 | 12.80 | 7,167,986 | -0.28(-2.13%) |
Mar 26, 2018 | 13.00 | 13.10 | 12.81 | 13.08 | 7,388,717 | +0.30(+2.33%) |
Mar 23, 2018 | 13.00 | 13.13 | 12.76 | 12.78 | 10,148,879 | -0.41(-3.10%) |
Mar 22, 2018 | 13.24 | 13.36 | 13.17 | 13.19 | 12,604,432 | -0.56(-4.06%) |
Mar 21, 2018 | 13.71 | 13.91 | 13.54 | 13.75 | 13,819,627 | -0.68(-4.70%) |
Mar 20, 2018 | 14.46 | 14.53 | 14.38 | 14.43 | 2,363,108 | -0.02(-0.13%) |
Mar 19, 2018 | 14.64 | 14.67 | 14.32 | 14.45 | 4,505,092 | -0.26(-1.77%) |
Mar 16, 2018 | 14.59 | 14.75 | 14.58 | 14.71 | 3,968,626 | +0.11(+0.76%) |
Mar 15, 2018 | 14.60 | 14.70 | 14.54 | 14.59 | 2,353,535 | +0.00(+0.00%) |
Mar 14, 2018 | 14.80 | 14.80 | 14.52 | 14.59 | 4,429,386 | -0.08(-0.57%) |
Mar 13, 2018 | 14.93 | 14.97 | 14.67 | 14.68 | 4,814,564 | -0.30(-1.99%) |
Mar 12, 2018 | 14.97 | 15.02 | 14.89 | 14.97 | 3,048,316 | -0.01(-0.06%) |
Mar 09, 2018 | 14.94 | 15.00 | 14.89 | 14.98 | 3,350,145 | -0.06(-0.37%) |
Mar 08, 2018 | 15.08 | 15.16 | 14.92 | 15.04 | 4,310,948 | -0.14(-0.92%) |
Mar 07, 2018 | 15.20 | 15.18 | 4,033,783 | +0.25(+1.68%) | ||
Mar 06, 2018 | 14.90 | 14.96 | 14.79 | 14.93 | 2,581,803 | +0.16(+1.07%) |
Mar 05, 2018 | 14.46 | 14.85 | 14.45 | 14.77 | 4,181,490 | +0.09(+0.63%) |
Mar 02, 2018 | 14.39 | 14.74 | 14.31 | 14.68 | 8,136,477 | +0.08(+0.57%) |
Mar 01, 2018 | 14.74 | 14.81 | 14.46 | 14.59 | 5,238,177 | -0.22(-1.51%) |
Feb 28, 2018 | 15.24 | 15.24 | 14.81 | 14.82 | 4,704,071 | -0.43(-2.80%) |
Feb 27, 2018 | 15.26 | 15.36 | 15.22 | 15.24 | 3,278,247 | -0.07(-0.49%) |
Feb 26, 2018 | 15.28 | 15.35 | 15.18 | 15.32 | 2,498,161 | +0.05(+0.30%) |
Feb 23, 2018 | 15.28 | 15.29 | 15.18 | 15.27 | 3,329,691 | +0.00(+0.00%) |
Feb 22, 2018 | 15.23 | 15.27 | 4,360,069 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.54 | 15.64 | 15.39 | 15.40 | 4,748,301 | +0.10(+0.67%) |
Feb 20, 2018 | 15.16 | 15.37 | 15.15 | 15.30 | 4,097,017 | +0.35(+2.36%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 15.11 | 15.11 | 14.84 | 14.97 | 3,765,340 | -0.14(-0.92%) |
Feb 14, 2018 | 14.61 | 15.14 | 14.56 | 15.11 | 5,129,551 | +0.33(+2.26%) |
Feb 13, 2018 | 14.71 | 14.78 | 3,492,853 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.97 | 15.06 | 14.67 | 14.88 | 6,898,444 | +0.40(+2.76%) |
Feb 09, 2018 | 14.36 | 14.53 | 14.00 | 14.48 | 9,310,152 | +0.08(+0.58%) |
Feb 08, 2018 | 15.21 | 15.22 | 14.39 | 14.40 | 10,074,487 | -0.56(-3.73%) |
Feb 07, 2018 | 14.62 | 15.08 | 14.59 | 14.96 | 10,514,931 | -0.40(-2.60%) |
Feb 06, 2018 | 15.11 | 15.46 | 15.04 | 15.36 | 13,327,716 | -0.03(-0.18%) |
Feb 05, 2018 | 15.82 | 15.93 | 15.15 | 15.38 | 10,950,641 | -0.50(-3.16%) |
Feb 02, 2018 | 16.44 | 16.49 | 15.83 | 15.89 | 16,399,933 | -1.45(-8.36%) |