Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.40 | 13.40 | 13.05 | 13.07 | 7,840,838 | -0.45(-3.34%) |
Apr 27, 2018 | 13.41 | 13.54 | 13.38 | 13.52 | 5,981,280 | +0.09(+0.66%) |
Apr 26, 2018 | 13.47 | 13.85 | 13.09 | 13.43 | 10,072,858 | -0.29(-2.08%) |
Apr 25, 2018 | 13.93 | 14.00 | 13.69 | 13.72 | 6,308,783 | -0.40(-2.85%) |
Apr 24, 2018 | 13.95 | 14.15 | 13.82 | 14.12 | 4,828,872 | +0.28(+1.99%) |
Apr 23, 2018 | 13.92 | 14.03 | 13.79 | 13.84 | 5,505,210 | -0.25(-1.74%) |
Apr 20, 2018 | 14.13 | 14.15 | 13.96 | 14.09 | 4,730,827 | -0.08(-0.56%) |
Apr 19, 2018 | 14.16 | 14.26 | 14.05 | 14.17 | 4,333,542 | +0.01(+0.07%) |
Apr 18, 2018 | 14.23 | 14.41 | 14.13 | 14.16 | 5,818,786 | +0.06(+0.42%) |
Apr 17, 2018 | 14.10 | 14.21 | 14.02 | 14.10 | 2,757,660 | -0.03(-0.21%) |
Apr 16, 2018 | 14.20 | 14.24 | 13.98 | 14.13 | 3,831,855 | -0.01(-0.07%) |
Apr 13, 2018 | 14.07 | 14.37 | 13.99 | 14.14 | 5,143,382 | +0.13(+0.91%) |
Apr 12, 2018 | 13.95 | 14.06 | 13.90 | 14.01 | 5,604,644 | -0.08(-0.56%) |
Apr 11, 2018 | 13.91 | 14.30 | 13.86 | 14.09 | 10,356,772 | +0.32(+2.36%) |
Apr 10, 2018 | 13.79 | 13.88 | 13.72 | 13.77 | 5,694,929 | +0.07(+0.50%) |
Apr 09, 2018 | 13.80 | 13.82 | 13.51 | 13.70 | 6,699,071 | -0.12(-0.85%) |
Apr 06, 2018 | 13.85 | 13.93 | 13.77 | 13.81 | 3,675,245 | +0.03(+0.21%) |
Apr 05, 2018 | 13.51 | 13.83 | 13.46 | 13.79 | 6,077,155 | +0.14(+1.01%) |
Apr 04, 2018 | 13.86 | 13.91 | 13.55 | 13.65 | 4,851,919 | -0.08(-0.57%) |
Apr 03, 2018 | 13.72 | 13.79 | 13.52 | 13.73 | 4,410,016 | -0.06(-0.43%) |
Apr 02, 2018 | 13.68 | 13.94 | 13.61 | 13.79 | 5,065,509 | +0.20(+1.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | +0.30(+2.29%) | |
Mar 28, 2018 | 13.44 | 13.50 | 13.20 | 13.28 | 5,226,777 | -0.26(-1.89%) |
Mar 27, 2018 | 13.54 | 13.75 | 13.51 | 13.54 | 6,034,371 | -0.24(-1.71%) |
Mar 26, 2018 | 13.71 | 13.84 | 13.53 | 13.78 | 5,756,962 | +0.11(+0.79%) |
Mar 23, 2018 | 13.35 | 13.79 | 13.28 | 13.67 | 10,164,475 | +0.62(+4.75%) |
Mar 22, 2018 | 13.24 | 13.25 | 13.03 | 13.05 | 4,452,618 | -0.24(-1.78%) |
Mar 21, 2018 | 12.97 | 13.34 | 12.91 | 13.28 | 6,931,195 | +0.43(+3.37%) |
Mar 20, 2018 | 12.97 | 13.03 | 12.79 | 12.85 | 4,915,084 | -0.22(-1.66%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.93 | 13.07 | 5,343,827 | -0.07(-0.52%) |
Mar 16, 2018 | 13.08 | 13.19 | 12.92 | 13.14 | 14,275,076 | +0.09(+0.68%) |
Mar 15, 2018 | 13.09 | 13.20 | 13.04 | 13.05 | 5,800,354 | -0.17(-1.26%) |
Mar 14, 2018 | 13.13 | 13.20 | 13.07 | 13.21 | 6,119,543 | +0.15(+1.17%) |
Mar 13, 2018 | 13.08 | 13.16 | 12.92 | 13.06 | 4,437,498 | +0.03(+0.23%) |
Mar 12, 2018 | 12.66 | 13.06 | 12.64 | 13.03 | 6,308,956 | +0.28(+2.23%) |
Mar 09, 2018 | 12.75 | 12.79 | 12.57 | 12.75 | 4,614,372 | -0.01(-0.08%) |
Mar 08, 2018 | 12.72 | 12.85 | 12.54 | 12.76 | 4,810,214 | +0.04(+0.31%) |
Mar 07, 2018 | 12.99 | 12.64 | 12.72 | 6,698,691 | -0.22(-1.67%) | |
Mar 06, 2018 | 12.68 | 13.00 | 12.66 | 12.93 | 10,032,752 | +0.44(+3.53%) |
Mar 05, 2018 | 12.10 | 12.52 | 12.06 | 12.49 | 7,216,176 | +0.29(+2.41%) |
Mar 02, 2018 | 12.39 | 12.45 | 12.19 | 12.20 | 6,668,152 | -0.10(-0.80%) |
Mar 01, 2018 | 12.19 | 12.43 | 11.95 | 12.30 | 8,681,715 | +0.04(+0.32%) |
Feb 28, 2018 | 12.34 | 12.39 | 12.21 | 12.26 | 5,718,407 | -0.02(-0.16%) |
Feb 27, 2018 | 12.44 | 12.47 | 12.15 | 12.28 | 8,537,370 | -0.24(-1.96%) |
Feb 26, 2018 | 12.68 | 12.82 | 12.44 | 12.52 | 6,668,020 | -0.06(-0.47%) |
Feb 23, 2018 | 12.46 | 12.64 | 12.40 | 12.58 | 5,875,102 | +0.09(+0.71%) |
Feb 22, 2018 | 12.47 | 12.49 | 7,798,730 | -0.20(-1.54%) | ||
Feb 21, 2018 | 12.93 | 13.10 | 12.66 | 12.69 | 8,503,893 | -0.17(-1.30%) |
Feb 20, 2018 | 12.99 | 13.11 | 12.86 | 12.86 | 8,953,282 | -0.37(-2.82%) |
Feb 16, 2018 | 13.23 | 13.23 | 13.23 | 0 | -0.28(-2.10%) | |
Feb 15, 2018 | 13.35 | 13.52 | 12.98 | 13.51 | 13,385,853 | +0.58(+4.47%) |
Feb 14, 2018 | 12.45 | 13.12 | 12.29 | 12.93 | 12,988,338 | +0.51(+4.10%) |
Feb 13, 2018 | 12.53 | 12.59 | 12.26 | 12.42 | 7,046,483 | -0.15(-1.17%) |
Feb 12, 2018 | 12.23 | 12.64 | 12.12 | 12.57 | 9,315,301 | +0.48(+3.97%) |
Feb 09, 2018 | 12.33 | 12.37 | 11.76 | 12.09 | 15,757,432 | -0.27(-2.22%) |
Feb 08, 2018 | 12.57 | 12.63 | 12.27 | 12.37 | 11,151,031 | -0.14(-1.10%) |
Feb 07, 2018 | 12.75 | 12.89 | 12.48 | 12.50 | 10,066,593 | -0.30(-2.37%) |
Feb 06, 2018 | 13.07 | 13.17 | 12.74 | 12.81 | 9,935,741 | -0.48(-3.61%) |
Feb 05, 2018 | 13.37 | 13.52 | 13.11 | 13.29 | 10,293,763 | -0.14(-1.02%) |
Feb 02, 2018 | 13.73 | 13.83 | 13.37 | 13.42 | 8,522,974 | -0.58(-4.13%) |