Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.26 | 14.52 | 14.20 | 14.51 | 7,014,668 | +0.30(+2.12%) |
Apr 27, 2018 | 14.43 | 14.43 | 14.18 | 14.21 | 4,209,749 | -0.18(-1.23%) |
Apr 26, 2018 | 14.15 | 14.41 | 14.08 | 14.38 | 6,112,891 | +0.32(+2.25%) |
Apr 25, 2018 | 13.97 | 14.13 | 13.90 | 14.07 | 5,000,362 | +0.10(+0.68%) |
Apr 24, 2018 | 14.16 | 14.20 | 13.89 | 13.97 | 5,330,511 | -0.09(-0.63%) |
Apr 23, 2018 | 14.04 | 14.13 | 13.97 | 14.06 | 3,551,760 | +0.04(+0.31%) |
Apr 20, 2018 | 14.26 | 14.28 | 13.97 | 14.02 | 4,081,472 | -0.24(-1.70%) |
Apr 19, 2018 | 14.24 | 14.35 | 14.16 | 14.26 | 4,439,791 | +0.03(+0.21%) |
Apr 18, 2018 | 14.30 | 14.33 | 14.21 | 14.23 | 4,907,288 | -0.03(-0.21%) |
Apr 17, 2018 | 14.13 | 14.30 | 14.09 | 14.26 | 5,998,297 | +0.20(+1.41%) |
Apr 16, 2018 | 13.91 | 14.07 | 13.91 | 14.06 | 6,723,668 | +0.19(+1.38%) |
Apr 13, 2018 | 14.05 | 14.05 | 13.83 | 13.87 | 3,692,190 | -0.10(-0.68%) |
Apr 12, 2018 | 13.98 | 14.02 | 13.90 | 13.97 | 2,775,034 | +0.07(+0.48%) |
Apr 11, 2018 | 13.91 | 14.04 | 13.85 | 13.90 | 4,336,365 | -0.09(-0.63%) |
Apr 10, 2018 | 13.91 | 14.02 | 13.86 | 13.99 | 5,270,846 | +0.24(+1.76%) |
Apr 09, 2018 | 13.77 | 13.90 | 13.72 | 13.74 | 4,447,243 | +0.04(+0.32%) |
Apr 06, 2018 | 13.97 | 14.04 | 13.56 | 13.70 | 5,463,996 | -0.32(-2.25%) |
Apr 05, 2018 | 14.12 | 14.14 | 13.85 | 14.02 | 6,380,430 | -0.01(-0.05%) |
Apr 04, 2018 | 13.54 | 14.08 | 13.54 | 14.02 | 7,758,238 | +0.29(+2.14%) |
Apr 03, 2018 | 13.59 | 13.77 | 13.50 | 13.73 | 10,371,984 | -0.18(-1.27%) |
Apr 02, 2018 | 14.10 | 14.13 | 13.78 | 13.91 | 5,331,779 | -0.22(-1.56%) |
Mar 29, 2018 | 14.13 | 14.13 | 14.13 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 13.92 | 14.21 | 13.90 | 14.12 | 7,981,272 | +0.24(+1.75%) |
Mar 27, 2018 | 14.12 | 14.17 | 13.80 | 13.88 | 8,034,948 | -0.24(-1.67%) |
Mar 26, 2018 | 14.08 | 14.17 | 13.84 | 14.11 | 4,844,774 | +0.15(+1.11%) |
Mar 23, 2018 | 14.23 | 14.27 | 13.95 | 13.96 | 4,975,194 | -0.26(-1.81%) |
Mar 22, 2018 | 14.31 | 14.52 | 14.21 | 14.21 | 6,184,484 | -0.24(-1.68%) |
Mar 21, 2018 | 14.53 | 14.59 | 14.42 | 14.46 | 3,470,479 | -0.05(-0.35%) |
Mar 20, 2018 | 14.43 | 14.64 | 14.38 | 14.51 | 6,199,534 | +0.08(+0.56%) |
Mar 19, 2018 | 14.69 | 14.70 | 14.34 | 14.43 | 5,481,803 | -0.29(-2.00%) |
Mar 16, 2018 | 14.74 | 14.85 | 14.71 | 14.72 | 26,727,656 | +0.01(+0.10%) |
Mar 15, 2018 | 14.81 | 14.90 | 14.55 | 14.71 | 7,244,145 | -0.07(-0.50%) |
Mar 14, 2018 | 14.91 | 14.93 | 14.72 | 14.78 | 8,037,243 | -0.04(-0.29%) |
Mar 13, 2018 | 14.72 | 14.96 | 14.72 | 14.82 | 8,580,730 | +0.17(+1.19%) |
Mar 12, 2018 | 14.71 | 14.82 | 14.59 | 14.65 | 7,411,110 | -0.03(-0.20%) |
Mar 09, 2018 | 14.42 | 14.69 | 14.41 | 14.68 | 5,989,808 | +0.37(+2.59%) |
Mar 08, 2018 | 14.53 | 14.54 | 14.26 | 14.31 | 5,652,944 | -0.22(-1.50%) |
Mar 07, 2018 | 14.56 | 14.53 | 3,439,878 | +0.04(+0.30%) | ||
Mar 06, 2018 | 14.53 | 14.55 | 14.35 | 14.48 | 4,021,350 | +0.00(+0.00%) |
Mar 05, 2018 | 14.37 | 14.61 | 14.31 | 14.48 | 9,889,295 | +0.02(+0.15%) |
Mar 02, 2018 | 14.23 | 14.47 | 14.18 | 14.46 | 4,266,769 | +0.15(+1.07%) |
Mar 01, 2018 | 14.44 | 14.56 | 14.19 | 14.31 | 7,595,343 | -0.12(-0.81%) |
Feb 28, 2018 | 14.63 | 14.66 | 14.37 | 14.42 | 7,612,711 | -0.12(-0.85%) |
Feb 27, 2018 | 14.77 | 14.83 | 14.53 | 14.55 | 7,259,410 | -0.23(-1.53%) |
Feb 26, 2018 | 14.78 | 14.85 | 14.69 | 14.77 | 4,100,325 | +0.04(+0.30%) |
Feb 23, 2018 | 14.74 | 14.74 | 14.57 | 14.73 | 4,847,130 | +0.11(+0.75%) |
Feb 22, 2018 | 14.60 | 14.62 | 6,802,113 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.75 | 14.86 | 14.62 | 14.62 | 5,097,653 | -0.12(-0.79%) |
Feb 20, 2018 | 14.73 | 14.92 | 14.69 | 14.74 | 5,368,607 | -0.01(-0.05%) |
Feb 16, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.04(+0.30%) | |
Feb 15, 2018 | 14.88 | 14.95 | 14.63 | 14.70 | 10,886,205 | -0.07(-0.49%) |
Feb 14, 2018 | 14.92 | 15.09 | 14.43 | 14.77 | 18,539,876 | +0.40(+2.78%) |
Feb 13, 2018 | 14.26 | 14.45 | 14.26 | 14.37 | 10,107,018 | -0.01(-0.10%) |
Feb 12, 2018 | 14.16 | 14.51 | 14.12 | 14.39 | 9,630,924 | +0.30(+2.12%) |
Feb 09, 2018 | 13.81 | 14.18 | 13.50 | 14.09 | 10,371,771 | +0.40(+2.92%) |
Feb 08, 2018 | 14.17 | 14.19 | 13.69 | 13.69 | 10,342,220 | -0.49(-3.49%) |
Feb 07, 2018 | 14.36 | 14.58 | 14.14 | 14.18 | 6,088,367 | -0.23(-1.61%) |
Feb 06, 2018 | 14.03 | 14.46 | 13.81 | 14.42 | 9,952,676 | +0.03(+0.23%) |
Feb 05, 2018 | 14.66 | 14.71 | 14.25 | 14.38 | 7,501,352 | -0.37(-2.54%) |
Feb 02, 2018 | 14.97 | 15.04 | 14.77 | 14.76 | 8,960,081 | -0.30(-1.98%) |