Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.95 | 13.11 | 12.69 | 12.79 | 5,428,960 | -0.14(-1.11%) |
Apr 27, 2018 | 12.99 | 12.99 | 12.61 | 12.94 | 10,671,668 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.32 | 12.85 | 13.03 | 9,600,910 | -0.22(-1.69%) |
Apr 25, 2018 | 13.35 | 13.43 | 13.07 | 13.26 | 7,976,039 | -0.16(-1.20%) |
Apr 24, 2018 | 14.64 | 14.86 | 13.37 | 13.42 | 7,313,584 | -0.87(-6.07%) |
Apr 23, 2018 | 14.21 | 14.34 | 14.17 | 14.29 | 3,091,985 | +0.08(+0.57%) |
Apr 20, 2018 | 14.39 | 14.39 | 14.17 | 14.21 | 3,776,122 | -0.10(-0.69%) |
Apr 19, 2018 | 14.37 | 14.43 | 14.21 | 14.30 | 1,833,438 | -0.08(-0.56%) |
Apr 18, 2018 | 14.33 | 14.47 | 14.24 | 14.39 | 2,237,092 | +0.05(+0.37%) |
Apr 17, 2018 | 14.29 | 14.42 | 14.19 | 14.33 | 2,450,842 | +0.10(+0.69%) |
Apr 16, 2018 | 14.31 | 14.40 | 14.17 | 14.23 | 2,788,947 | +0.04(+0.25%) |
Apr 13, 2018 | 14.22 | 14.26 | 14.11 | 14.20 | 1,036,240 | +0.06(+0.44%) |
Apr 12, 2018 | 14.14 | 14.23 | 14.08 | 14.13 | 1,793,203 | +0.09(+0.64%) |
Apr 11, 2018 | 14.02 | 14.19 | 13.92 | 14.05 | 3,324,368 | -0.06(-0.44%) |
Apr 10, 2018 | 13.96 | 14.28 | 13.94 | 14.11 | 4,179,049 | +0.31(+2.27%) |
Apr 09, 2018 | 13.87 | 13.92 | 13.70 | 13.79 | 3,514,295 | +0.04(+0.33%) |
Apr 06, 2018 | 13.89 | 13.96 | 13.63 | 13.75 | 3,443,420 | -0.28(-1.98%) |
Apr 05, 2018 | 14.00 | 14.13 | 13.87 | 14.03 | 2,772,662 | +0.14(+1.03%) |
Apr 04, 2018 | 13.54 | 13.95 | 13.54 | 13.88 | 2,219,156 | +0.13(+0.98%) |
Apr 03, 2018 | 13.50 | 13.88 | 13.50 | 13.75 | 3,266,302 | +0.30(+2.19%) |
Apr 02, 2018 | 13.77 | 13.86 | 13.31 | 13.46 | 2,906,588 | -0.28(-2.02%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.11(+0.79%) | |
Mar 28, 2018 | 13.61 | 13.71 | 13.57 | 13.63 | 2,239,333 | +0.01(+0.07%) |
Mar 27, 2018 | 13.69 | 13.75 | 13.53 | 13.62 | 1,903,697 | -0.03(-0.20%) |
Mar 26, 2018 | 13.31 | 13.68 | 13.31 | 13.64 | 3,758,936 | +0.60(+4.60%) |
Mar 23, 2018 | 13.37 | 13.41 | 13.02 | 13.04 | 3,348,047 | -0.30(-2.21%) |
Mar 22, 2018 | 13.44 | 13.67 | 13.25 | 13.34 | 4,469,934 | -0.21(-1.58%) |
Mar 21, 2018 | 13.62 | 13.70 | 13.51 | 13.55 | 3,632,719 | -0.07(-0.53%) |
Mar 20, 2018 | 13.72 | 13.77 | 13.54 | 13.63 | 1,243,196 | -0.05(-0.39%) |
Mar 19, 2018 | 13.71 | 13.86 | 13.54 | 13.68 | 2,576,877 | -0.07(-0.52%) |
Mar 16, 2018 | 13.65 | 13.79 | 13.62 | 13.75 | 2,325,602 | +0.04(+0.33%) |
Mar 15, 2018 | 13.79 | 13.84 | 13.55 | 13.71 | 2,234,836 | -0.10(-0.71%) |
Mar 14, 2018 | 14.05 | 14.06 | 13.79 | 13.80 | 3,011,955 | -0.17(-1.25%) |
Mar 13, 2018 | 14.01 | 14.17 | 13.96 | 13.98 | 1,917,720 | -0.01(-0.06%) |
Mar 12, 2018 | 13.96 | 14.06 | 13.92 | 13.99 | 1,478,805 | +0.07(+0.51%) |
Mar 09, 2018 | 13.76 | 13.93 | 13.68 | 13.92 | 1,096,037 | +0.22(+1.63%) |
Mar 08, 2018 | 13.76 | 13.84 | 13.63 | 13.69 | 809,809 | -0.05(-0.39%) |
Mar 07, 2018 | 13.92 | 13.65 | 13.75 | 2,519,393 | -0.15(-1.09%) | |
Mar 06, 2018 | 13.69 | 13.91 | 13.62 | 13.90 | 2,628,636 | +0.31(+2.29%) |
Mar 05, 2018 | 13.41 | 13.64 | 13.40 | 13.59 | 2,342,002 | +0.14(+1.06%) |
Mar 02, 2018 | 13.35 | 13.51 | 13.23 | 13.44 | 2,353,029 | +0.05(+0.40%) |
Mar 01, 2018 | 13.63 | 13.64 | 13.30 | 13.39 | 2,264,661 | -0.24(-1.76%) |
Feb 28, 2018 | 13.89 | 13.89 | 13.61 | 13.63 | 1,379,905 | -0.21(-1.54%) |
Feb 27, 2018 | 13.97 | 14.05 | 13.84 | 13.84 | 1,923,402 | -0.13(-0.96%) |
Feb 26, 2018 | 13.76 | 14.03 | 13.70 | 13.98 | 3,425,612 | +0.35(+2.55%) |
Feb 23, 2018 | 13.58 | 13.66 | 13.52 | 13.63 | 1,287,027 | +0.12(+0.92%) |
Feb 22, 2018 | 13.49 | 13.51 | 2,906,615 | -0.04(-0.26%) | ||
Feb 21, 2018 | 13.37 | 13.73 | 13.36 | 13.54 | 3,552,366 | +0.17(+1.27%) |
Feb 20, 2018 | 13.42 | 13.50 | 13.30 | 13.37 | 1,521,365 | -0.12(-0.86%) |
Feb 16, 2018 | 13.49 | 13.49 | 13.49 | 0 | +0.12(+0.87%) | |
Feb 15, 2018 | 13.57 | 13.57 | 13.17 | 13.37 | 9,406,974 | -0.09(-0.66%) |
Feb 14, 2018 | 13.39 | 13.52 | 13.28 | 13.46 | 2,730,745 | -0.06(-0.46%) |
Feb 13, 2018 | 13.33 | 13.54 | 13.27 | 13.52 | 4,588,546 | +0.17(+1.27%) |
Feb 12, 2018 | 13.14 | 13.44 | 13.13 | 13.36 | 5,695,446 | +0.24(+1.83%) |
Feb 09, 2018 | 13.08 | 13.17 | 12.76 | 13.11 | 4,594,290 | +0.19(+1.45%) |
Feb 08, 2018 | 13.47 | 13.49 | 12.93 | 12.93 | 3,471,903 | -0.57(-4.22%) |
Feb 07, 2018 | 13.56 | 13.67 | 13.49 | 13.50 | 5,880,823 | -0.20(-1.43%) |
Feb 06, 2018 | 13.52 | 13.86 | 13.16 | 13.69 | 6,792,847 | -0.18(-1.32%) |
Feb 05, 2018 | 14.10 | 14.18 | 13.73 | 13.88 | 4,196,249 | -0.37(-2.59%) |
Feb 02, 2018 | 14.20 | 14.31 | 14.12 | 14.25 | 3,262,487 | -0.04(-0.25%) |