Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.53 | 14.21 | 14.52 | 7,009,556 | +0.30(+2.12%) |
Apr 27, 2018 | 14.44 | 14.44 | 14.19 | 14.22 | 4,206,681 | -0.18(-1.23%) |
Apr 26, 2018 | 14.16 | 14.42 | 14.09 | 14.39 | 6,108,436 | +0.32(+2.25%) |
Apr 25, 2018 | 13.98 | 14.14 | 13.91 | 14.08 | 4,996,718 | +0.10(+0.68%) |
Apr 24, 2018 | 14.17 | 14.21 | 13.90 | 13.98 | 5,326,626 | -0.09(-0.63%) |
Apr 23, 2018 | 14.05 | 14.14 | 13.98 | 14.07 | 3,549,171 | +0.04(+0.31%) |
Apr 20, 2018 | 14.27 | 14.30 | 13.98 | 14.03 | 4,078,497 | -0.24(-1.70%) |
Apr 19, 2018 | 14.25 | 14.36 | 14.17 | 14.27 | 4,436,555 | +0.03(+0.21%) |
Apr 18, 2018 | 14.31 | 14.34 | 14.22 | 14.24 | 4,903,712 | -0.03(-0.21%) |
Apr 17, 2018 | 14.14 | 14.31 | 14.10 | 14.27 | 5,993,925 | +0.20(+1.41%) |
Apr 16, 2018 | 13.92 | 14.08 | 13.92 | 14.07 | 6,718,768 | +0.19(+1.38%) |
Apr 13, 2018 | 14.06 | 14.06 | 13.84 | 13.88 | 3,689,500 | -0.10(-0.68%) |
Apr 12, 2018 | 13.99 | 14.03 | 13.91 | 13.98 | 2,773,011 | +0.07(+0.48%) |
Apr 11, 2018 | 13.92 | 14.05 | 13.87 | 13.91 | 4,333,204 | -0.09(-0.63%) |
Apr 10, 2018 | 13.92 | 14.03 | 13.87 | 14.00 | 5,267,004 | +0.24(+1.76%) |
Apr 09, 2018 | 13.78 | 13.91 | 13.73 | 13.75 | 4,444,001 | +0.04(+0.32%) |
Apr 06, 2018 | 13.98 | 14.05 | 13.57 | 13.71 | 5,460,014 | -0.32(-2.25%) |
Apr 05, 2018 | 14.13 | 14.15 | 13.87 | 14.03 | 6,375,780 | -0.01(-0.05%) |
Apr 04, 2018 | 13.55 | 14.09 | 13.55 | 14.03 | 7,752,584 | +0.29(+2.14%) |
Apr 03, 2018 | 13.60 | 13.78 | 13.51 | 13.74 | 10,364,424 | -0.18(-1.27%) |
Apr 02, 2018 | 14.11 | 14.14 | 13.79 | 13.92 | 5,327,894 | -0.22(-1.56%) |
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 13.93 | 14.23 | 13.91 | 14.13 | 7,975,456 | +0.24(+1.75%) |
Mar 27, 2018 | 14.13 | 14.18 | 13.81 | 13.89 | 8,029,092 | -0.24(-1.67%) |
Mar 26, 2018 | 14.09 | 14.18 | 13.85 | 14.12 | 4,841,243 | +0.15(+1.11%) |
Mar 23, 2018 | 14.24 | 14.28 | 13.96 | 13.97 | 4,971,568 | -0.26(-1.81%) |
Mar 22, 2018 | 14.32 | 14.53 | 14.22 | 14.23 | 6,179,976 | -0.24(-1.68%) |
Mar 21, 2018 | 14.54 | 14.60 | 14.43 | 14.47 | 3,467,950 | -0.05(-0.35%) |
Mar 20, 2018 | 14.44 | 14.65 | 14.39 | 14.52 | 6,195,015 | +0.08(+0.56%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.35 | 14.44 | 5,477,808 | -0.29(-2.00%) |
Mar 16, 2018 | 14.75 | 14.86 | 14.73 | 14.73 | 26,708,178 | +0.01(+0.10%) |
Mar 15, 2018 | 14.82 | 14.91 | 14.56 | 14.72 | 7,238,866 | -0.07(-0.50%) |
Mar 14, 2018 | 14.92 | 14.94 | 14.73 | 14.79 | 8,031,386 | -0.04(-0.29%) |
Mar 13, 2018 | 14.73 | 14.97 | 14.73 | 14.84 | 8,574,476 | +0.17(+1.19%) |
Mar 12, 2018 | 14.72 | 14.84 | 14.61 | 14.66 | 7,405,709 | -0.03(-0.20%) |
Mar 09, 2018 | 14.43 | 14.70 | 14.42 | 14.69 | 5,985,442 | +0.37(+2.59%) |
Mar 08, 2018 | 14.54 | 14.55 | 14.27 | 14.32 | 5,648,824 | -0.22(-1.50%) |
Mar 07, 2018 | 14.57 | 14.54 | 3,437,370 | +0.04(+0.30%) | ||
Mar 06, 2018 | 14.54 | 14.56 | 14.36 | 14.49 | 4,018,419 | +0.00(+0.00%) |
Mar 05, 2018 | 14.38 | 14.62 | 14.33 | 14.49 | 9,882,088 | +0.02(+0.15%) |
Mar 02, 2018 | 14.24 | 14.49 | 14.19 | 14.47 | 4,263,660 | +0.15(+1.07%) |
Mar 01, 2018 | 14.45 | 14.57 | 14.20 | 14.32 | 7,589,808 | -0.12(-0.81%) |
Feb 28, 2018 | 14.64 | 14.67 | 14.38 | 14.43 | 7,607,162 | -0.12(-0.85%) |
Feb 27, 2018 | 14.78 | 14.84 | 14.54 | 14.56 | 7,254,119 | -0.23(-1.53%) |
Feb 26, 2018 | 14.79 | 14.86 | 14.70 | 14.78 | 4,097,337 | +0.04(+0.30%) |
Feb 23, 2018 | 14.75 | 14.75 | 14.58 | 14.74 | 4,843,597 | +0.11(+0.75%) |
Feb 22, 2018 | 14.61 | 14.63 | 6,797,156 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.76 | 14.87 | 14.63 | 14.63 | 5,093,937 | -0.12(-0.79%) |
Feb 20, 2018 | 14.74 | 14.93 | 14.70 | 14.75 | 5,364,694 | -0.01(-0.05%) |
Feb 16, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.04(+0.30%) | |
Feb 15, 2018 | 14.89 | 14.96 | 14.64 | 14.71 | 10,878,271 | -0.07(-0.49%) |
Feb 14, 2018 | 14.93 | 15.10 | 14.44 | 14.78 | 18,526,364 | +0.40(+2.78%) |
Feb 13, 2018 | 14.27 | 14.46 | 14.27 | 14.38 | 10,099,652 | -0.01(-0.10%) |
Feb 12, 2018 | 14.17 | 14.52 | 14.13 | 14.40 | 9,623,904 | +0.30(+2.12%) |
Feb 09, 2018 | 13.82 | 14.19 | 13.51 | 14.10 | 10,364,212 | +0.40(+2.92%) |
Feb 08, 2018 | 14.18 | 14.20 | 13.70 | 13.70 | 10,334,682 | -0.50(-3.49%) |
Feb 07, 2018 | 14.37 | 14.59 | 14.15 | 14.19 | 6,083,929 | -0.23(-1.62%) |
Feb 06, 2018 | 14.04 | 14.47 | 13.82 | 14.43 | 9,945,422 | +0.03(+0.23%) |
Feb 05, 2018 | 14.67 | 14.72 | 14.26 | 14.39 | 7,495,885 | -0.38(-2.54%) |
Feb 02, 2018 | 14.98 | 15.05 | 14.78 | 14.77 | 8,953,551 | -0.30(-1.98%) |