Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.22 | 14.31 | 13.98 | 13.98 | 15,215,396 | -0.25(-1.73%) |
Apr 27, 2018 | 14.46 | 14.46 | 14.13 | 14.22 | 10,779,222 | -0.03(-0.23%) |
Apr 26, 2018 | 14.26 | 14.36 | 14.14 | 14.26 | 13,036,667 | +0.07(+0.46%) |
Apr 25, 2018 | 14.18 | 14.28 | 13.95 | 14.19 | 11,346,961 | -0.04(-0.29%) |
Apr 24, 2018 | 14.35 | 14.49 | 14.14 | 14.23 | 12,323,670 | -0.05(-0.34%) |
Apr 23, 2018 | 14.25 | 14.38 | 14.19 | 14.28 | 9,859,845 | +0.11(+0.75%) |
Apr 20, 2018 | 14.30 | 14.31 | 14.07 | 14.17 | 9,394,608 | -0.10(-0.69%) |
Apr 19, 2018 | 14.47 | 14.47 | 14.25 | 14.27 | 9,501,580 | -0.22(-1.53%) |
Apr 18, 2018 | 14.57 | 14.57 | 14.44 | 14.49 | 11,722,742 | -0.06(-0.39%) |
Apr 17, 2018 | 14.49 | 14.66 | 14.44 | 14.55 | 20,913,288 | +0.16(+1.08%) |
Apr 16, 2018 | 14.31 | 14.49 | 14.23 | 14.40 | 20,687,728 | +0.13(+0.92%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.08 | 14.26 | 12,274,584 | -0.01(-0.06%) |
Apr 12, 2018 | 14.22 | 14.43 | 14.21 | 14.27 | 16,980,812 | +0.14(+0.99%) |
Apr 11, 2018 | 14.10 | 14.18 | 14.01 | 14.13 | 11,989,114 | -0.01(-0.06%) |
Apr 10, 2018 | 13.99 | 14.26 | 13.99 | 14.14 | 18,781,114 | +0.36(+2.62%) |
Apr 09, 2018 | 13.72 | 14.11 | 13.72 | 13.78 | 10,301,582 | +0.09(+0.66%) |
Apr 06, 2018 | 13.97 | 14.12 | 13.62 | 13.69 | 17,259,460 | -0.41(-2.91%) |
Apr 05, 2018 | 14.28 | 14.28 | 14.03 | 14.10 | 17,503,146 | -0.04(-0.29%) |
Apr 04, 2018 | 13.80 | 14.19 | 13.74 | 14.14 | 16,106,589 | +0.09(+0.64%) |
Apr 03, 2018 | 14.14 | 14.22 | 13.90 | 14.05 | 16,300,649 | +0.02(+0.12%) |
Apr 02, 2018 | 14.33 | 14.36 | 13.89 | 14.03 | 12,533,260 | -0.34(-2.39%) |
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.44 | 14.59 | 14.27 | 14.48 | 17,083,882 | +0.08(+0.57%) |
Mar 27, 2018 | 14.83 | 14.88 | 14.31 | 14.40 | 14,816,211 | -0.35(-2.39%) |
Mar 26, 2018 | 14.69 | 14.78 | 14.41 | 14.75 | 13,422,331 | +0.30(+2.04%) |
Mar 23, 2018 | 15.06 | 15.13 | 14.45 | 14.45 | 12,883,015 | -0.57(-3.77%) |
Mar 22, 2018 | 15.21 | 15.29 | 15.00 | 15.02 | 13,250,104 | -0.32(-2.08%) |
Mar 21, 2018 | 15.40 | 15.49 | 15.22 | 15.34 | 13,299,550 | -0.06(-0.37%) |
Mar 20, 2018 | 15.40 | 15.52 | 15.26 | 15.40 | 13,637,969 | +0.07(+0.43%) |
Mar 19, 2018 | 15.33 | 15.44 | 15.17 | 15.33 | 11,523,889 | -0.07(-0.48%) |
Mar 16, 2018 | 15.43 | 15.58 | 15.31 | 15.40 | 26,040,414 | -0.03(-0.21%) |
Mar 15, 2018 | 15.49 | 15.56 | 15.40 | 15.44 | 18,758,340 | -0.02(-0.11%) |
Mar 14, 2018 | 15.56 | 15.57 | 15.36 | 15.45 | 14,128,956 | -0.02(-0.16%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.46 | 15.48 | 10,980,461 | -0.09(-0.61%) |
Mar 12, 2018 | 15.65 | 15.66 | 15.51 | 15.57 | 12,443,871 | -0.07(-0.47%) |
Mar 09, 2018 | 15.57 | 15.69 | 15.50 | 15.65 | 17,836,624 | +0.17(+1.11%) |
Mar 08, 2018 | 15.64 | 15.39 | 15.47 | 12,833,647 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.50 | 15.64 | 13,537,413 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.52 | 15.90 | 15.51 | 15.85 | 14,138,947 | +0.35(+2.27%) |
Mar 05, 2018 | 15.33 | 15.60 | 15.30 | 15.50 | 14,352,322 | +0.16(+1.06%) |
Mar 02, 2018 | 14.86 | 15.35 | 14.82 | 15.34 | 18,268,474 | +0.31(+2.07%) |
Mar 01, 2018 | 15.27 | 15.38 | 14.81 | 15.02 | 17,232,780 | -0.16(-1.02%) |
Feb 28, 2018 | 15.47 | 15.57 | 15.18 | 15.18 | 21,463,820 | -0.19(-1.22%) |
Feb 27, 2018 | 15.11 | 15.62 | 15.11 | 15.37 | 25,691,604 | +0.22(+1.46%) |
Feb 26, 2018 | 14.73 | 15.35 | 14.73 | 15.15 | 31,277,620 | +0.33(+2.26%) |
Feb 23, 2018 | 14.71 | 14.85 | 14.34 | 14.81 | 55,131,292 | +1.41(+10.54%) |
Feb 22, 2018 | 13.25 | 13.40 | 19,839,762 | +0.13(+0.98%) | ||
Feb 21, 2018 | 13.55 | 13.62 | 13.24 | 13.27 | 13,352,273 | -0.22(-1.63%) |
Feb 20, 2018 | 13.45 | 13.62 | 13.40 | 13.49 | 11,067,719 | +0.11(+0.79%) |
Feb 16, 2018 | 13.38 | 13.38 | 13.38 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.29 | 13.42 | 13.13 | 13.35 | 10,044,060 | +0.16(+1.24%) |
Feb 14, 2018 | 12.58 | 13.24 | 12.53 | 13.19 | 17,155,194 | +0.56(+4.40%) |
Feb 13, 2018 | 12.76 | 12.76 | 12.53 | 12.63 | 16,820,246 | -0.23(-1.78%) |
Feb 12, 2018 | 12.59 | 12.94 | 12.54 | 12.86 | 9,409,628 | +0.37(+2.94%) |
Feb 09, 2018 | 12.41 | 12.59 | 11.97 | 12.49 | 20,471,116 | +0.21(+1.73%) |
Feb 08, 2018 | 12.80 | 12.28 | 12.28 | 14,770,215 | -0.42(-3.34%) | |
Feb 07, 2018 | 12.80 | 12.87 | 12.52 | 12.71 | 16,058,219 | -0.14(-1.08%) |
Feb 06, 2018 | 12.47 | 12.91 | 12.22 | 12.84 | 19,872,026 | -0.15(-1.13%) |
Feb 05, 2018 | 13.56 | 12.89 | 12.99 | 19,271,516 | -0.60(-4.44%) | |
Feb 02, 2018 | 13.60 | 13.82 | 13.49 | 13.60 | 16,329,326 | -0.11(-0.83%) |