Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.36 | 13.47 | 13.31 | 13.45 | 2,217,563 | +0.10(+0.72%) |
Apr 27, 2018 | 13.30 | 13.39 | 13.19 | 13.36 | 1,606,796 | +0.03(+0.22%) |
Apr 26, 2018 | 13.34 | 13.40 | 13.30 | 13.33 | 1,946,535 | -0.02(-0.17%) |
Apr 25, 2018 | 13.28 | 13.43 | 13.28 | 13.35 | 1,360,554 | +0.00(+0.00%) |
Apr 24, 2018 | 13.38 | 13.49 | 13.28 | 13.35 | 1,444,104 | -0.04(-0.28%) |
Apr 23, 2018 | 13.50 | 13.50 | 13.01 | 13.39 | 1,258,431 | -0.07(-0.50%) |
Apr 20, 2018 | 13.50 | 13.57 | 13.37 | 13.45 | 1,452,630 | -0.04(-0.27%) |
Apr 19, 2018 | 13.60 | 13.61 | 13.47 | 13.49 | 1,815,851 | -0.11(-0.82%) |
Apr 18, 2018 | 13.53 | 13.62 | 13.50 | 13.60 | 1,973,745 | +0.08(+0.60%) |
Apr 17, 2018 | 13.52 | 13.63 | 13.50 | 13.52 | 2,121,909 | +0.03(+0.22%) |
Apr 16, 2018 | 13.47 | 13.59 | 13.42 | 13.49 | 3,967,596 | +0.02(+0.16%) |
Apr 13, 2018 | 13.47 | 13.50 | 13.34 | 13.47 | 1,928,009 | +0.02(+0.16%) |
Apr 12, 2018 | 13.44 | 13.56 | 13.25 | 13.44 | 1,212,022 | +0.00(+0.00%) |
Apr 11, 2018 | 13.36 | 13.48 | 13.30 | 13.44 | 2,603,940 | +0.01(+0.06%) |
Apr 10, 2018 | 13.53 | 13.56 | 13.33 | 13.44 | 2,061,087 | +0.01(+0.11%) |
Apr 09, 2018 | 13.53 | 13.57 | 13.39 | 13.42 | 3,945,675 | -0.10(-0.77%) |
Apr 06, 2018 | 13.44 | 13.57 | 13.38 | 13.53 | 2,955,913 | +0.07(+0.55%) |
Apr 05, 2018 | 13.44 | 13.53 | 13.36 | 13.45 | 5,208,433 | +0.04(+0.28%) |
Apr 04, 2018 | 13.44 | 13.57 | 13.32 | 13.41 | 4,436,089 | -0.10(-0.77%) |
Apr 03, 2018 | 13.56 | 13.58 | 13.42 | 13.52 | 2,375,414 | -0.01(-0.11%) |
Apr 02, 2018 | 13.58 | 13.61 | 13.42 | 13.53 | 6,934,728 | -0.02(-0.16%) |
Mar 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.04(+0.27%) | |
Mar 28, 2018 | 13.59 | 13.64 | 13.44 | 13.52 | 6,595,125 | -0.04(-0.27%) |
Mar 27, 2018 | 13.75 | 13.75 | 13.45 | 13.56 | 1,935,905 | -0.13(-0.97%) |
Mar 26, 2018 | 13.69 | 13.89 | 13.58 | 13.69 | 2,872,493 | +0.14(+1.03%) |
Mar 23, 2018 | 13.83 | 13.89 | 13.40 | 13.55 | 2,917,988 | -0.24(-1.76%) |
Mar 22, 2018 | 13.83 | 13.94 | 13.76 | 13.79 | 2,082,066 | -0.12(-0.90%) |
Mar 21, 2018 | 13.93 | 13.98 | 13.77 | 13.91 | 2,641,194 | -0.04(-0.32%) |
Mar 20, 2018 | 14.19 | 14.19 | 13.82 | 13.96 | 6,095,480 | -0.15(-1.04%) |
Mar 19, 2018 | 14.25 | 14.26 | 14.05 | 14.11 | 3,168,289 | -0.14(-0.98%) |
Mar 16, 2018 | 14.12 | 14.33 | 14.10 | 14.24 | 26,637,860 | +0.00(+0.00%) |
Mar 15, 2018 | 14.41 | 14.49 | 14.08 | 14.24 | 4,214,286 | -0.15(-1.07%) |
Mar 14, 2018 | 14.40 | 14.49 | 14.37 | 14.40 | 3,737,451 | +0.02(+0.15%) |
Mar 13, 2018 | 14.23 | 14.44 | 14.23 | 14.38 | 2,884,490 | +0.15(+1.08%) |
Mar 12, 2018 | 14.38 | 14.42 | 14.08 | 14.22 | 4,224,560 | -0.15(-1.07%) |
Mar 09, 2018 | 14.05 | 14.41 | 14.00 | 14.38 | 3,854,983 | +0.23(+1.61%) |
Mar 08, 2018 | 14.37 | 14.41 | 14.08 | 14.15 | 3,337,186 | -0.23(-1.63%) |
Mar 07, 2018 | 14.38 | 1,954,348 | +0.00(+0.00%) | |||
Mar 06, 2018 | 14.38 | 14.46 | 14.30 | 14.38 | 3,204,511 | +0.10(+0.72%) |
Mar 05, 2018 | 14.20 | 14.31 | 14.17 | 14.28 | 2,449,927 | +0.05(+0.36%) |
Mar 02, 2018 | 14.30 | 14.32 | 14.05 | 14.23 | 2,005,960 | -0.07(-0.46%) |
Mar 01, 2018 | 14.34 | 14.46 | 14.19 | 14.30 | 3,646,542 | -0.04(-0.31%) |
Feb 28, 2018 | 14.25 | 14.46 | 14.16 | 14.34 | 3,283,621 | +0.07(+0.46%) |
Feb 27, 2018 | 14.49 | 14.55 | 14.22 | 14.27 | 2,269,838 | -0.18(-1.22%) |
Feb 26, 2018 | 14.52 | 14.52 | 14.33 | 14.45 | 2,852,575 | -0.09(-0.61%) |
Feb 23, 2018 | 14.56 | 14.63 | 14.41 | 14.54 | 3,587,523 | -0.01(-0.10%) |
Feb 22, 2018 | 14.67 | 14.43 | 14.55 | 3,699,487 | +0.12(+0.86%) | |
Feb 21, 2018 | 14.66 | 14.67 | 14.38 | 14.43 | 3,387,129 | -0.24(-1.65%) |
Feb 20, 2018 | 14.56 | 14.73 | 14.56 | 14.67 | 3,099,492 | +0.01(+0.05%) |
Feb 16, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.10(+0.70%) | |
Feb 15, 2018 | 14.53 | 14.63 | 14.27 | 14.56 | 3,161,086 | +0.15(+1.02%) |
Feb 14, 2018 | 14.43 | 14.51 | 14.17 | 14.41 | 3,151,226 | -0.04(-0.25%) |
Feb 13, 2018 | 14.45 | 14.49 | 14.23 | 14.45 | 1,903,654 | +0.09(+0.61%) |
Feb 12, 2018 | 14.64 | 14.67 | 14.19 | 14.36 | 2,929,889 | -0.24(-1.66%) |
Feb 09, 2018 | 14.67 | 14.89 | 13.94 | 14.60 | 7,722,339 | -0.07(-0.45%) |
Feb 08, 2018 | 15.07 | 15.18 | 14.60 | 14.67 | 10,533,120 | -0.56(-3.66%) |
Feb 07, 2018 | 14.90 | 15.04 | 14.90 | 15.23 | 21,462,668 | +0.19(+1.27%) |
Feb 06, 2018 | 14.85 | 15.34 | 14.30 | 15.04 | 12,710,064 | -0.12(-0.77%) |
Feb 05, 2018 | 15.24 | 15.40 | 13.57 | 15.15 | 6,072,248 | -0.26(-1.67%) |
Feb 02, 2018 | 15.22 | 15.48 | 14.96 | 15.41 | 6,711,630 | +0.09(+0.57%) |