Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.60 | 13.81 | 13.47 | 13.69 | 488,275 | +0.20(+1.50%) |
Apr 27, 2018 | 13.83 | 13.93 | 13.45 | 13.49 | 629,266 | -0.26(-1.89%) |
Apr 26, 2018 | 13.76 | 13.92 | 13.53 | 13.75 | 412,071 | +0.07(+0.49%) |
Apr 25, 2018 | 13.60 | 13.79 | 13.37 | 13.68 | 440,154 | +0.07(+0.49%) |
Apr 24, 2018 | 13.86 | 14.03 | 13.52 | 13.61 | 402,201 | -0.23(-1.66%) |
Apr 23, 2018 | 14.01 | 14.16 | 13.71 | 13.84 | 419,528 | -0.13(-0.96%) |
Apr 20, 2018 | 14.03 | 14.26 | 13.92 | 13.98 | 321,306 | -0.11(-0.75%) |
Apr 19, 2018 | 14.14 | 14.36 | 13.91 | 14.09 | 429,518 | -0.05(-0.34%) |
Apr 18, 2018 | 14.18 | 14.36 | 14.01 | 14.13 | 479,332 | +0.02(+0.14%) |
Apr 17, 2018 | 13.71 | 14.17 | 13.70 | 14.11 | 509,211 | +0.45(+3.31%) |
Apr 16, 2018 | 13.71 | 13.82 | 13.45 | 13.66 | 552,248 | -0.06(-0.42%) |
Apr 13, 2018 | 13.68 | 13.77 | 13.40 | 13.72 | 459,906 | +0.04(+0.28%) |
Apr 12, 2018 | 14.15 | 14.23 | 13.61 | 13.68 | 777,480 | -0.43(-3.03%) |
Apr 11, 2018 | 14.10 | 14.44 | 14.00 | 14.11 | 748,356 | +0.02(+0.14%) |
Apr 10, 2018 | 14.49 | 14.59 | 13.86 | 14.09 | 770,165 | -0.11(-0.74%) |
Apr 09, 2018 | 14.08 | 14.44 | 13.90 | 14.20 | 1,177,181 | +0.14(+1.02%) |
Apr 06, 2018 | 14.08 | 14.64 | 13.96 | 14.05 | 1,506,680 | -0.16(-1.15%) |
Apr 05, 2018 | 13.58 | 14.41 | 13.46 | 14.21 | 1,426,546 | +0.78(+5.79%) |
Apr 04, 2018 | 12.70 | 13.84 | 12.57 | 13.44 | 2,621,340 | +0.60(+4.71%) |
Apr 03, 2018 | 13.92 | 14.15 | 12.71 | 12.83 | 8,498,594 | -2.38(-15.65%) |
Apr 02, 2018 | 15.32 | 15.58 | 14.98 | 15.21 | 1,693,485 | -0.06(-0.38%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.44(+2.98%) | |
Mar 28, 2018 | 15.14 | 15.18 | 14.81 | 14.83 | 931,628 | -0.26(-1.72%) |
Mar 27, 2018 | 14.99 | 15.44 | 14.93 | 15.09 | 788,970 | +0.12(+0.77%) |
Mar 26, 2018 | 14.86 | 15.02 | 14.46 | 14.97 | 675,926 | +0.36(+2.50%) |
Mar 23, 2018 | 15.13 | 15.30 | 14.59 | 14.61 | 520,763 | -0.52(-3.43%) |
Mar 22, 2018 | 15.10 | 15.33 | 15.01 | 15.13 | 464,935 | -0.10(-0.63%) |
Mar 21, 2018 | 15.03 | 15.40 | 14.93 | 15.22 | 468,766 | +0.16(+1.08%) |
Mar 20, 2018 | 15.23 | 15.58 | 14.99 | 15.06 | 382,314 | -0.12(-0.76%) |
Mar 19, 2018 | 15.33 | 15.46 | 14.93 | 15.17 | 807,535 | -0.18(-1.19%) |
Mar 16, 2018 | 14.97 | 15.41 | 14.93 | 15.36 | 1,194,714 | +0.38(+2.56%) |
Mar 15, 2018 | 14.37 | 15.17 | 14.37 | 14.97 | 1,017,425 | +0.60(+4.14%) |
Mar 14, 2018 | 14.38 | 14.63 | 14.30 | 14.38 | 472,285 | +0.04(+0.27%) |
Mar 13, 2018 | 14.80 | 14.81 | 14.21 | 14.34 | 512,625 | -0.31(-2.10%) |
Mar 12, 2018 | 14.96 | 15.05 | 14.50 | 14.65 | 696,717 | +0.02(+0.13%) |
Mar 09, 2018 | 14.65 | 14.77 | 14.41 | 14.63 | 512,492 | +0.12(+0.79%) |
Mar 08, 2018 | 14.26 | 14.83 | 14.26 | 14.51 | 726,829 | +0.33(+2.30%) |
Mar 07, 2018 | 14.53 | 14.19 | 809,367 | -0.12(-0.81%) | ||
Mar 06, 2018 | 14.00 | 14.42 | 13.83 | 14.30 | 910,933 | +0.39(+2.83%) |
Mar 05, 2018 | 13.00 | 14.13 | 12.80 | 13.91 | 1,502,853 | +0.81(+6.15%) |
Mar 02, 2018 | 13.38 | 13.48 | 13.02 | 13.10 | 487,204 | -0.32(-2.36%) |
Mar 01, 2018 | 13.25 | 13.66 | 13.00 | 13.42 | 736,130 | +0.16(+1.23%) |
Feb 28, 2018 | 13.95 | 14.14 | 13.20 | 13.26 | 1,027,031 | -0.70(-5.02%) |
Feb 27, 2018 | 14.40 | 14.52 | 13.96 | 13.96 | 332,898 | -0.43(-3.00%) |
Feb 26, 2018 | 14.13 | 14.57 | 14.07 | 14.39 | 950,053 | +0.28(+1.97%) |
Feb 23, 2018 | 13.98 | 14.34 | 13.62 | 14.11 | 945,053 | +0.31(+2.22%) |
Feb 22, 2018 | 13.77 | 13.80 | 1,145,593 | -0.39(-2.77%) | ||
Feb 21, 2018 | 14.89 | 14.97 | 14.10 | 14.20 | 605,589 | -0.64(-4.33%) |
Feb 20, 2018 | 14.79 | 14.99 | 14.74 | 14.84 | 325,589 | +0.02(+0.13%) |
Feb 16, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.40(-2.65%) | |
Feb 15, 2018 | 15.28 | 15.34 | 15.07 | 15.22 | 774,529 | +0.05(+0.32%) |
Feb 14, 2018 | 15.02 | 15.35 | 14.82 | 15.17 | 834,597 | +0.07(+0.44%) |
Feb 13, 2018 | 15.02 | 15.45 | 14.74 | 15.11 | 875,530 | +0.10(+0.64%) |
Feb 12, 2018 | 14.32 | 15.17 | 14.15 | 15.01 | 710,806 | +0.84(+5.89%) |
Feb 09, 2018 | 14.40 | 14.40 | 13.50 | 14.18 | 1,291,478 | -0.06(-0.40%) |
Feb 08, 2018 | 14.44 | 14.59 | 14.21 | 14.23 | 688,263 | -0.12(-0.80%) |
Feb 07, 2018 | 14.59 | 14.59 | 14.29 | 14.35 | 773,670 | -0.14(-0.99%) |
Feb 06, 2018 | 14.68 | 15.02 | 14.37 | 14.49 | 1,374,072 | -0.63(-4.16%) |
Feb 05, 2018 | 15.21 | 15.26 | 14.93 | 15.12 | 620,109 | -0.14(-0.91%) |
Feb 02, 2018 | 15.84 | 15.92 | 14.97 | 15.26 | 1,543,028 | -0.60(-3.81%) |