Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.68 | 14.75 | 14.32 | 14.33 | 5,611,599 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.73 | 14.53 | 14.60 | 3,646,035 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,276,628 | +0.19(+1.30%) |
Apr 25, 2018 | 14.44 | 14.59 | 14.33 | 14.51 | 3,150,850 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,510,584 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.64 | 14.74 | 1,749,694 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.92 | 14.63 | 14.68 | 2,793,586 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.14 | 14.71 | 14.88 | 3,095,708 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.09 | 3,729,960 | +0.27(+1.79%) |
Apr 17, 2018 | 14.92 | 15.00 | 14.72 | 14.82 | 6,175,658 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.08 | 14.72 | 14.81 | 4,280,749 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.69 | 14.77 | 5,234,587 | -0.02(-0.12%) |
Apr 12, 2018 | 14.57 | 14.86 | 14.51 | 14.79 | 4,744,412 | +0.34(+2.37%) |
Apr 11, 2018 | 14.57 | 14.67 | 14.43 | 14.45 | 2,827,991 | -0.19(-1.29%) |
Apr 10, 2018 | 14.79 | 14.84 | 14.57 | 14.63 | 2,298,578 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.86 | 14.60 | 14.63 | 1,908,984 | +0.07(+0.47%) |
Apr 06, 2018 | 14.49 | 14.57 | 3,270,766 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.69 | 14.87 | 4,422,846 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,612,875 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.75 | 14.45 | 14.66 | 7,727,989 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.35 | 14.47 | 6,505,524 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.09 | 14.72 | 14.91 | 2,899,305 | +0.22(+1.52%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.69 | 3,652,362 | +0.03(+0.23%) |
Mar 26, 2018 | 14.50 | 14.71 | 14.44 | 14.65 | 2,738,484 | +0.28(+1.97%) |
Mar 23, 2018 | 14.74 | 14.85 | 14.36 | 14.37 | 3,500,018 | -0.33(-2.21%) |
Mar 22, 2018 | 14.74 | 14.97 | 14.58 | 14.69 | 3,699,573 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.98 | 14.82 | 14.87 | 3,708,655 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,623,727 | +0.14(+0.93%) |
Mar 19, 2018 | 14.61 | 14.71 | 14.55 | 14.69 | 2,370,495 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.68 | 14.39 | 14.63 | 4,170,559 | +0.29(+2.03%) |
Mar 15, 2018 | 14.57 | 14.69 | 14.34 | 14.34 | 2,894,148 | -0.20(-1.35%) |
Mar 14, 2018 | 14.55 | 14.65 | 14.44 | 14.54 | 2,656,164 | -0.01(-0.06%) |
Mar 13, 2018 | 14.86 | 14.97 | 14.51 | 14.55 | 4,288,710 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.11 | 14.80 | 14.85 | 4,428,285 | -0.15(-0.97%) |
Mar 09, 2018 | 14.86 | 15.04 | 14.61 | 14.99 | 4,522,673 | +0.34(+2.34%) |
Mar 08, 2018 | 14.51 | 14.89 | 14.42 | 14.65 | 7,081,825 | +0.42(+2.95%) |
Mar 07, 2018 | 14.37 | 14.23 | 3,747,625 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.86 | 14.21 | 5,854,175 | +0.28(+2.03%) |
Mar 05, 2018 | 13.79 | 14.00 | 13.67 | 13.92 | 3,741,527 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,180,478 | +0.14(+1.00%) |
Mar 01, 2018 | 13.88 | 13.99 | 13.54 | 13.68 | 3,831,815 | +0.03(+0.19%) |
Feb 28, 2018 | 13.89 | 13.96 | 13.64 | 13.65 | 3,531,691 | -0.21(-1.51%) |
Feb 27, 2018 | 14.11 | 14.30 | 13.85 | 13.86 | 3,653,366 | -0.29(-2.05%) |
Feb 26, 2018 | 14.43 | 14.49 | 14.07 | 14.15 | 8,550,223 | -0.22(-1.54%) |
Feb 23, 2018 | 14.46 | 14.69 | 14.04 | 14.37 | 9,673,918 | +0.00(+0.00%) |
Feb 22, 2018 | 14.57 | 14.37 | 13,114,307 | +0.56(+4.07%) | ||
Feb 21, 2018 | 13.83 | 14.00 | 13.59 | 13.81 | 11,950,639 | +0.10(+0.74%) |
Feb 20, 2018 | 13.97 | 14.04 | 13.56 | 13.71 | 7,756,915 | -0.25(-1.77%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.40%) | |
Feb 15, 2018 | 13.43 | 13.57 | 13.09 | 13.37 | 7,752,185 | -0.04(-0.32%) |
Feb 14, 2018 | 13.09 | 13.51 | 13.09 | 13.41 | 2,758,131 | +0.24(+1.81%) |
Feb 13, 2018 | 13.30 | 13.38 | 13.02 | 13.17 | 3,819,976 | -0.22(-1.65%) |
Feb 12, 2018 | 13.49 | 13.74 | 13.21 | 13.39 | 5,686,870 | +0.06(+0.45%) |
Feb 09, 2018 | 13.25 | 13.43 | 13.07 | 13.33 | 7,749,815 | +0.15(+1.16%) |
Feb 08, 2018 | 13.61 | 13.13 | 13.18 | 5,727,512 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.31 | 13.60 | 13.14 | 13.50 | 3,897,257 | +0.11(+0.83%) |
Feb 06, 2018 | 12.79 | 13.53 | 12.60 | 13.39 | 5,980,542 | +0.20(+1.55%) |
Feb 05, 2018 | 13.45 | 13.55 | 12.94 | 13.19 | 5,338,532 | -0.32(-2.40%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.49 | 13.51 | 2,771,322 | -0.43(-3.05%) |