Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.68 | 11.95 | 11.65 | 11.89 | 9,980,874 | +0.18(+1.58%) |
Apr 27, 2018 | 11.62 | 11.70 | 11.53 | 11.70 | 13,877,197 | +0.15(+1.29%) |
Apr 26, 2018 | 11.57 | 11.63 | 11.54 | 11.55 | 9,502,445 | +0.06(+0.51%) |
Apr 25, 2018 | 11.49 | 11.65 | 11.39 | 11.49 | 14,378,299 | -0.05(-0.41%) |
Apr 24, 2018 | 12.06 | 12.07 | 11.49 | 11.54 | 25,640,988 | -0.64(-5.22%) |
Apr 23, 2018 | 12.23 | 12.26 | 12.13 | 12.18 | 8,949,749 | -0.08(-0.64%) |
Apr 20, 2018 | 12.55 | 12.57 | 12.24 | 12.26 | 11,800,248 | -0.30(-2.41%) |
Apr 19, 2018 | 13.07 | 13.07 | 12.51 | 12.56 | 11,506,195 | -0.44(-3.38%) |
Apr 18, 2018 | 12.99 | 13.20 | 12.96 | 13.00 | 7,457,491 | +0.05(+0.36%) |
Apr 17, 2018 | 12.94 | 13.19 | 12.85 | 12.95 | 8,281,840 | +0.15(+1.20%) |
Apr 16, 2018 | 12.62 | 12.89 | 12.58 | 12.80 | 5,268,443 | +0.21(+1.65%) |
Apr 13, 2018 | 12.57 | 12.70 | 12.49 | 12.59 | 5,704,374 | +0.04(+0.34%) |
Apr 12, 2018 | 12.53 | 12.64 | 12.50 | 12.55 | 4,149,893 | +0.02(+0.16%) |
Apr 11, 2018 | 12.58 | 12.64 | 12.52 | 12.53 | 5,877,327 | -0.07(-0.59%) |
Apr 10, 2018 | 12.56 | 12.73 | 12.53 | 12.60 | 7,017,456 | +0.18(+1.49%) |
Apr 09, 2018 | 12.31 | 12.49 | 12.24 | 12.42 | 9,448,337 | +0.15(+1.25%) |
Apr 06, 2018 | 12.34 | 12.49 | 12.18 | 12.26 | 6,990,192 | -0.10(-0.83%) |
Apr 05, 2018 | 12.16 | 12.46 | 12.07 | 12.37 | 15,172,211 | +0.24(+1.94%) |
Apr 04, 2018 | 11.79 | 12.20 | 11.63 | 12.13 | 11,310,726 | +0.23(+1.91%) |
Apr 03, 2018 | 12.08 | 12.08 | 11.69 | 11.90 | 8,624,133 | -0.11(-0.91%) |
Apr 02, 2018 | 12.33 | 12.33 | 11.88 | 12.01 | 6,881,761 | -0.35(-2.80%) |
Mar 29, 2018 | 12.36 | 12.36 | 12.36 | 0 | +0.44(+3.66%) | |
Mar 28, 2018 | 11.88 | 12.03 | 11.86 | 11.92 | 7,873,821 | -0.03(-0.26%) |
Mar 27, 2018 | 11.83 | 12.20 | 11.73 | 11.95 | 13,015,097 | +0.19(+1.64%) |
Mar 26, 2018 | 11.80 | 11.87 | 11.60 | 11.76 | 11,118,218 | +0.02(+0.13%) |
Mar 23, 2018 | 12.09 | 12.18 | 11.72 | 11.75 | 9,297,815 | -0.28(-2.35%) |
Mar 22, 2018 | 12.11 | 12.13 | 11.90 | 12.03 | 9,160,014 | -0.20(-1.61%) |
Mar 21, 2018 | 11.78 | 12.28 | 11.66 | 12.22 | 13,348,699 | +0.47(+4.01%) |
Mar 20, 2018 | 12.11 | 12.14 | 11.72 | 11.75 | 9,514,388 | -0.30(-2.51%) |
Mar 19, 2018 | 12.39 | 12.42 | 11.97 | 12.06 | 12,032,223 | -0.33(-2.66%) |
Mar 16, 2018 | 12.42 | 12.65 | 12.30 | 12.39 | 26,947,316 | +0.03(+0.25%) |
Mar 15, 2018 | 13.04 | 13.04 | 12.03 | 12.35 | 27,851,028 | -0.64(-4.93%) |
Mar 14, 2018 | 13.00 | 13.20 | 12.99 | 12.99 | 9,210,363 | +0.08(+0.61%) |
Mar 13, 2018 | 12.89 | 12.99 | 12.79 | 12.92 | 6,061,889 | +0.09(+0.70%) |
Mar 12, 2018 | 12.55 | 12.85 | 12.52 | 12.82 | 5,773,749 | +0.26(+2.03%) |
Mar 09, 2018 | 12.59 | 12.59 | 12.41 | 12.57 | 7,579,363 | +0.05(+0.41%) |
Mar 08, 2018 | 12.38 | 12.52 | 12.33 | 12.52 | 4,530,803 | +0.18(+1.43%) |
Mar 07, 2018 | 12.25 | 12.34 | 6,332,154 | -0.13(-1.07%) | ||
Mar 06, 2018 | 12.50 | 12.51 | 12.42 | 12.48 | 5,290,516 | +0.08(+0.63%) |
Mar 05, 2018 | 12.29 | 12.43 | 12.26 | 12.40 | 6,664,709 | +0.04(+0.29%) |
Mar 02, 2018 | 12.42 | 12.45 | 12.29 | 12.36 | 7,361,846 | -0.13(-1.04%) |
Mar 01, 2018 | 12.49 | 12.59 | 12.36 | 12.49 | 9,755,819 | -0.00(-0.03%) |
Feb 28, 2018 | 12.99 | 13.03 | 12.49 | 12.50 | 8,518,195 | -0.46(-3.55%) |
Feb 27, 2018 | 13.30 | 13.34 | 12.93 | 12.95 | 7,024,793 | -0.37(-2.74%) |
Feb 26, 2018 | 13.26 | 13.33 | 13.17 | 13.32 | 6,743,012 | +0.06(+0.47%) |
Feb 23, 2018 | 13.23 | 13.29 | 13.12 | 13.26 | 7,896,091 | +0.11(+0.84%) |
Feb 22, 2018 | 13.14 | 13.15 | 7,183,538 | -0.25(-1.85%) | ||
Feb 21, 2018 | 13.41 | 13.60 | 13.37 | 13.39 | 7,340,278 | +0.01(+0.09%) |
Feb 20, 2018 | 13.41 | 13.59 | 13.36 | 13.38 | 8,121,368 | -0.07(-0.55%) |
Feb 16, 2018 | 13.46 | 13.46 | 13.46 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 13.56 | 13.84 | 13.37 | 13.57 | 12,665,579 | +0.10(+0.73%) |
Feb 14, 2018 | 13.44 | 13.51 | 13.28 | 13.47 | 11,195,235 | +0.19(+1.41%) |
Feb 13, 2018 | 13.11 | 13.32 | 13.01 | 13.28 | 6,113,527 | +0.11(+0.86%) |
Feb 12, 2018 | 13.03 | 13.23 | 12.94 | 13.17 | 7,828,921 | +0.27(+2.09%) |
Feb 09, 2018 | 13.07 | 13.15 | 12.61 | 12.90 | 10,869,322 | -0.12(-0.93%) |
Feb 08, 2018 | 13.39 | 13.39 | 13.02 | 13.02 | 11,132,121 | -0.31(-2.33%) |
Feb 07, 2018 | 13.35 | 13.38 | 13.18 | 13.33 | 8,773,273 | +0.05(+0.34%) |
Feb 06, 2018 | 12.99 | 13.35 | 12.74 | 13.29 | 13,402,467 | +0.23(+1.76%) |
Feb 05, 2018 | 13.10 | 13.28 | 12.97 | 13.06 | 15,360,618 | -0.10(-0.77%) |
Feb 02, 2018 | 13.50 | 13.50 | 13.14 | 13.16 | 13,926,631 | -0.44(-3.23%) |