Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.23 | 14.33 | 13.99 | 13.99 | 15,196,313 | -0.25(-1.73%) |
Apr 27, 2018 | 14.48 | 14.48 | 14.15 | 14.24 | 10,765,703 | -0.03(-0.23%) |
Apr 26, 2018 | 14.27 | 14.38 | 14.15 | 14.27 | 13,020,317 | +0.07(+0.46%) |
Apr 25, 2018 | 14.20 | 14.29 | 13.97 | 14.21 | 11,332,730 | -0.04(-0.29%) |
Apr 24, 2018 | 14.36 | 14.51 | 14.16 | 14.25 | 12,308,214 | -0.05(-0.34%) |
Apr 23, 2018 | 14.27 | 14.40 | 14.20 | 14.30 | 9,847,479 | +0.11(+0.75%) |
Apr 20, 2018 | 14.32 | 14.32 | 14.09 | 14.19 | 9,382,826 | -0.10(-0.69%) |
Apr 19, 2018 | 14.49 | 14.49 | 14.27 | 14.29 | 9,489,663 | -0.22(-1.53%) |
Apr 18, 2018 | 14.59 | 14.59 | 14.46 | 14.51 | 11,708,040 | -0.06(-0.39%) |
Apr 17, 2018 | 14.51 | 14.68 | 14.46 | 14.57 | 20,887,060 | +0.16(+1.08%) |
Apr 16, 2018 | 14.32 | 14.50 | 14.25 | 14.41 | 20,661,782 | +0.13(+0.92%) |
Apr 13, 2018 | 14.37 | 14.37 | 14.10 | 14.28 | 12,259,190 | -0.01(-0.06%) |
Apr 12, 2018 | 14.24 | 14.45 | 14.22 | 14.29 | 16,959,516 | +0.14(+0.99%) |
Apr 11, 2018 | 14.12 | 14.20 | 14.03 | 14.15 | 11,974,078 | -0.01(-0.06%) |
Apr 10, 2018 | 14.01 | 14.28 | 14.01 | 14.16 | 18,757,560 | +0.36(+2.62%) |
Apr 09, 2018 | 13.73 | 14.13 | 13.73 | 13.80 | 10,288,662 | +0.09(+0.66%) |
Apr 06, 2018 | 13.99 | 14.13 | 13.63 | 13.71 | 17,237,814 | -0.41(-2.91%) |
Apr 05, 2018 | 14.30 | 14.30 | 14.05 | 14.12 | 17,481,196 | -0.04(-0.29%) |
Apr 04, 2018 | 13.81 | 14.21 | 13.76 | 14.16 | 16,086,388 | +0.09(+0.64%) |
Apr 03, 2018 | 14.16 | 14.24 | 13.92 | 14.07 | 16,280,206 | +0.02(+0.12%) |
Apr 02, 2018 | 14.35 | 14.38 | 13.90 | 14.05 | 12,517,542 | -0.34(-2.39%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.45 | 14.61 | 14.29 | 14.50 | 17,062,456 | +0.08(+0.57%) |
Mar 27, 2018 | 14.85 | 14.90 | 14.33 | 14.41 | 14,797,629 | -0.35(-2.39%) |
Mar 26, 2018 | 14.71 | 14.80 | 14.43 | 14.77 | 13,405,497 | +0.30(+2.04%) |
Mar 23, 2018 | 15.08 | 15.15 | 14.47 | 14.47 | 12,866,858 | -0.57(-3.77%) |
Mar 22, 2018 | 15.23 | 15.30 | 15.02 | 15.04 | 13,233,487 | -0.32(-2.08%) |
Mar 21, 2018 | 15.41 | 15.51 | 15.24 | 15.36 | 13,282,870 | -0.06(-0.37%) |
Mar 20, 2018 | 15.42 | 15.54 | 15.28 | 15.41 | 13,620,865 | +0.07(+0.43%) |
Mar 19, 2018 | 15.35 | 15.46 | 15.19 | 15.35 | 11,509,437 | -0.07(-0.48%) |
Mar 16, 2018 | 15.45 | 15.60 | 15.33 | 15.42 | 26,007,756 | -0.03(-0.21%) |
Mar 15, 2018 | 15.51 | 15.58 | 15.41 | 15.46 | 18,734,814 | -0.02(-0.11%) |
Mar 14, 2018 | 15.58 | 15.59 | 15.38 | 15.47 | 14,111,236 | -0.02(-0.16%) |
Mar 13, 2018 | 15.67 | 15.78 | 15.48 | 15.50 | 10,966,689 | -0.09(-0.60%) |
Mar 12, 2018 | 15.66 | 15.68 | 15.53 | 15.59 | 12,428,265 | -0.07(-0.47%) |
Mar 09, 2018 | 15.59 | 15.71 | 15.52 | 15.66 | 17,814,256 | +0.17(+1.11%) |
Mar 08, 2018 | 15.66 | 15.41 | 15.49 | 12,817,551 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.52 | 15.66 | 13,520,435 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.54 | 15.92 | 15.53 | 15.87 | 14,121,214 | +0.35(+2.27%) |
Mar 05, 2018 | 15.35 | 15.62 | 15.32 | 15.52 | 14,334,322 | +0.16(+1.07%) |
Mar 02, 2018 | 14.88 | 15.37 | 14.84 | 15.35 | 18,245,562 | +0.31(+2.06%) |
Mar 01, 2018 | 15.29 | 15.40 | 14.83 | 15.04 | 17,211,168 | -0.16(-1.02%) |
Feb 28, 2018 | 15.49 | 15.59 | 15.20 | 15.20 | 21,436,902 | -0.19(-1.22%) |
Feb 27, 2018 | 15.13 | 15.64 | 15.13 | 15.39 | 25,659,384 | +0.22(+1.46%) |
Feb 26, 2018 | 14.75 | 15.37 | 14.75 | 15.17 | 31,238,394 | +0.34(+2.26%) |
Feb 23, 2018 | 14.72 | 14.87 | 14.36 | 14.83 | 55,062,148 | +1.41(+10.54%) |
Feb 22, 2018 | 13.27 | 13.42 | 19,814,880 | +0.13(+0.99%) | ||
Feb 21, 2018 | 13.57 | 13.64 | 13.26 | 13.29 | 13,335,527 | -0.22(-1.63%) |
Feb 20, 2018 | 13.47 | 13.64 | 13.42 | 13.51 | 11,053,839 | +0.11(+0.79%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.31 | 13.44 | 13.15 | 13.37 | 10,031,463 | +0.16(+1.24%) |
Feb 14, 2018 | 12.60 | 13.26 | 12.55 | 13.20 | 17,133,680 | +0.56(+4.40%) |
Feb 13, 2018 | 12.78 | 12.78 | 12.55 | 12.65 | 16,799,150 | -0.23(-1.78%) |
Feb 12, 2018 | 12.61 | 12.96 | 12.56 | 12.88 | 9,397,827 | +0.37(+2.94%) |
Feb 09, 2018 | 12.43 | 12.60 | 11.98 | 12.51 | 20,445,442 | +0.21(+1.73%) |
Feb 08, 2018 | 12.82 | 12.30 | 12.30 | 14,751,691 | -0.43(-3.34%) | |
Feb 07, 2018 | 12.81 | 12.88 | 12.53 | 12.72 | 16,038,079 | -0.14(-1.08%) |
Feb 06, 2018 | 12.48 | 12.93 | 12.23 | 12.86 | 19,847,104 | -0.15(-1.13%) |
Feb 05, 2018 | 13.58 | 12.90 | 13.01 | 19,247,348 | -0.61(-4.44%) | |
Feb 02, 2018 | 13.62 | 13.84 | 13.51 | 13.61 | 16,308,847 | -0.11(-0.83%) |