Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.29 | 16.92 | 16.16 | 16.72 | 728,072 | +0.21(+1.28%) |
Apr 27, 2018 | 15.94 | 16.60 | 15.91 | 16.51 | 640,569 | +0.63(+3.98%) |
Apr 26, 2018 | 15.45 | 16.00 | 15.43 | 15.88 | 439,299 | +0.52(+3.37%) |
Apr 25, 2018 | 15.33 | 15.54 | 15.14 | 15.36 | 486,178 | -0.24(-1.54%) |
Apr 24, 2018 | 15.33 | 15.66 | 15.33 | 15.60 | 491,477 | +0.28(+1.81%) |
Apr 23, 2018 | 15.65 | 15.69 | 15.31 | 15.32 | 873,577 | -0.70(-4.37%) |
Apr 20, 2018 | 15.93 | 16.15 | 15.78 | 16.02 | 720,777 | -0.26(-1.59%) |
Apr 19, 2018 | 16.49 | 16.66 | 15.96 | 16.28 | 571,141 | -0.15(-0.93%) |
Apr 18, 2018 | 16.63 | 17.00 | 16.40 | 16.44 | 731,699 | +0.10(+0.59%) |
Apr 17, 2018 | 16.27 | 16.55 | 16.08 | 16.34 | 576,086 | +0.07(+0.41%) |
Apr 16, 2018 | 16.39 | 16.58 | 16.24 | 16.27 | 558,281 | -0.06(-0.35%) |
Apr 13, 2018 | 16.48 | 16.58 | 16.23 | 16.33 | 702,925 | -0.05(-0.29%) |
Apr 12, 2018 | 16.49 | 16.70 | 16.26 | 16.38 | 793,251 | -0.21(-1.27%) |
Apr 11, 2018 | 15.65 | 16.68 | 15.65 | 16.59 | 2,286,078 | +1.10(+7.12%) |
Apr 10, 2018 | 15.29 | 15.62 | 15.26 | 15.49 | 573,283 | +0.35(+2.34%) |
Apr 09, 2018 | 14.94 | 15.44 | 14.85 | 15.13 | 555,051 | +0.19(+1.28%) |
Apr 06, 2018 | 14.82 | 15.20 | 14.62 | 14.94 | 743,445 | +0.42(+2.90%) |
Apr 05, 2018 | 14.30 | 14.60 | 14.25 | 14.52 | 389,136 | +0.07(+0.46%) |
Apr 04, 2018 | 14.88 | 14.91 | 14.26 | 14.45 | 484,799 | -0.03(-0.20%) |
Apr 03, 2018 | 14.95 | 14.95 | 14.39 | 14.48 | 730,582 | -0.48(-3.20%) |
Apr 02, 2018 | 14.96 | 15.40 | 14.95 | 14.96 | 938,740 | +0.14(+0.97%) |
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.35(+2.38%) | |
Mar 28, 2018 | 14.68 | 14.76 | 14.21 | 14.47 | 685,376 | -0.38(-2.58%) |
Mar 27, 2018 | 14.87 | 15.06 | 14.75 | 14.85 | 692,021 | -0.23(-1.52%) |
Mar 26, 2018 | 15.27 | 15.40 | 15.04 | 15.08 | 1,168,417 | +0.00(+0.00%) |
Mar 23, 2018 | 14.85 | 15.37 | 14.67 | 15.08 | 1,072,963 | +0.56(+3.82%) |
Mar 22, 2018 | 14.97 | 14.98 | 14.47 | 14.53 | 569,041 | -0.50(-3.31%) |
Mar 21, 2018 | 14.62 | 15.17 | 14.51 | 15.03 | 731,754 | +0.65(+4.53%) |
Mar 20, 2018 | 14.16 | 14.59 | 14.11 | 14.38 | 594,374 | +0.04(+0.27%) |
Mar 19, 2018 | 14.07 | 14.39 | 13.94 | 14.34 | 1,033,007 | +0.29(+2.04%) |
Mar 16, 2018 | 14.35 | 14.35 | 13.98 | 14.05 | 2,752,378 | -0.27(-1.87%) |
Mar 15, 2018 | 14.67 | 14.71 | 14.32 | 14.32 | 865,267 | -0.50(-3.36%) |
Mar 14, 2018 | 15.03 | 15.03 | 14.66 | 14.82 | 445,321 | -0.22(-1.46%) |
Mar 13, 2018 | 14.98 | 15.15 | 14.78 | 15.04 | 621,230 | +0.08(+0.51%) |
Mar 12, 2018 | 14.92 | 15.18 | 14.66 | 14.96 | 815,734 | +0.06(+0.39%) |
Mar 09, 2018 | 14.82 | 15.20 | 14.75 | 14.90 | 478,914 | -0.07(-0.45%) |
Mar 08, 2018 | 15.10 | 15.22 | 14.71 | 14.97 | 610,819 | -0.11(-0.70%) |
Mar 07, 2018 | 14.95 | 15.07 | 637,084 | -0.38(-2.48%) | ||
Mar 06, 2018 | 15.24 | 15.63 | 15.16 | 15.46 | 708,181 | +0.48(+3.19%) |
Mar 05, 2018 | 15.17 | 15.38 | 14.80 | 14.98 | 686,883 | -0.14(-0.95%) |
Mar 02, 2018 | 15.27 | 15.48 | 15.08 | 15.12 | 584,073 | -0.04(-0.25%) |
Mar 01, 2018 | 14.84 | 15.48 | 14.56 | 15.16 | 1,028,472 | +0.11(+0.76%) |
Feb 28, 2018 | 15.41 | 15.61 | 15.02 | 15.05 | 718,754 | -0.33(-2.18%) |
Feb 27, 2018 | 15.16 | 15.52 | 15.01 | 15.38 | 805,516 | +0.02(+0.12%) |
Feb 26, 2018 | 15.17 | 15.39 | 15.07 | 15.36 | 577,968 | +0.43(+2.88%) |
Feb 23, 2018 | 15.25 | 15.26 | 14.46 | 14.93 | 800,004 | -0.30(-1.95%) |
Feb 22, 2018 | 15.23 | 792,792 | +0.52(+3.51%) | |||
Feb 21, 2018 | 14.63 | 15.30 | 14.62 | 14.71 | 1,951,462 | +1.13(+8.32%) |
Feb 20, 2018 | 13.88 | 14.07 | 13.47 | 13.58 | 760,415 | -0.64(-4.51%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.36(-2.49%) | |
Feb 15, 2018 | 14.40 | 14.62 | 14.09 | 14.59 | 1,033,770 | +0.19(+1.33%) |
Feb 14, 2018 | 13.39 | 14.51 | 13.35 | 14.40 | 1,207,552 | +1.16(+8.75%) |
Feb 13, 2018 | 13.21 | 13.30 | 12.78 | 13.24 | 476,942 | +0.17(+1.32%) |
Feb 12, 2018 | 12.76 | 13.27 | 12.64 | 13.06 | 938,406 | +0.34(+2.71%) |
Feb 09, 2018 | 13.48 | 13.51 | 12.53 | 12.72 | 1,066,403 | -0.59(-4.46%) |
Feb 08, 2018 | 13.27 | 13.60 | 12.95 | 13.31 | 772,408 | +0.07(+0.51%) |
Feb 07, 2018 | 12.83 | 13.52 | 12.83 | 13.25 | 744,121 | +0.33(+2.52%) |
Feb 06, 2018 | 13.27 | 13.50 | 12.90 | 12.92 | 938,173 | -0.52(-3.85%) |
Feb 05, 2018 | 13.63 | 13.95 | 13.09 | 13.44 | 876,365 | -0.19(-1.40%) |
Feb 02, 2018 | 14.21 | 14.34 | 13.59 | 13.63 | 1,109,820 | -0.96(-6.56%) |
Feb 01, 2018 | 14.36 | 14.68 | 14.24 | 14.59 | 557,142 | +0.14(+0.99%) |
Jan 31, 2018 | 14.35 | 14.62 | 14.04 | 14.44 | 597,887 | +0.26(+1.82%) |
Jan 30, 2018 | 14.22 | 14.38 | 14.12 | 14.18 | 648,549 | -0.11(-0.74%) |
Jan 29, 2018 | 14.94 | 14.97 | 14.23 | 14.29 | 1,156,244 | -0.77(-5.09%) |
Jan 26, 2018 | 15.05 | 15.12 | 14.84 | 15.06 | 515,062 | +0.12(+0.83%) |
Jan 25, 2018 | 15.53 | 15.53 | 14.85 | 14.93 | 967,984 | -0.51(-3.29%) |
Jan 24, 2018 | 15.74 | 15.75 | 15.20 | 15.44 | 2,182,266 | -0.06(-0.37%) |
Jan 23, 2018 | 14.84 | 15.56 | 14.72 | 15.50 | 445,813 | +0.49(+3.25%) |
Jan 22, 2018 | 15.25 | 15.25 | 14.65 | 15.01 | 686,894 | -0.24(-1.57%) |
Jan 19, 2018 | 15.40 | 15.70 | 15.22 | 15.25 | 660,813 | -0.11(-0.69%) |
Jan 18, 2018 | 15.82 | 15.86 | 15.13 | 15.35 | 1,062,035 | -0.62(-3.89%) |
Jan 17, 2018 | 16.02 | 16.17 | 15.82 | 15.97 | 800,693 | -0.05(-0.30%) |
Jan 16, 2018 | 15.64 | 16.11 | 15.45 | 16.02 | 759,245 | +0.59(+3.85%) |
Jan 12, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.19(+1.26%) | |
Jan 11, 2018 | 15.49 | 15.59 | 15.17 | 15.24 | 476,113 | -0.11(-0.69%) |
Jan 10, 2018 | 15.20 | 15.67 | 15.09 | 15.34 | 706,201 | +0.14(+0.94%) |
Jan 09, 2018 | 15.48 | 15.48 | 14.97 | 15.20 | 810,643 | -0.35(-2.28%) |
Jan 08, 2018 | 15.70 | 15.78 | 15.27 | 15.55 | 496,422 | -0.26(-1.63%) |
Jan 05, 2018 | 15.61 | 16.04 | 15.47 | 15.81 | 598,035 | +0.18(+1.16%) |
Jan 04, 2018 | 15.25 | 15.67 | 15.02 | 15.63 | 820,058 | +0.25(+1.62%) |
Jan 03, 2018 | 15.39 | 15.53 | 15.10 | 15.38 | 1,245,762 | +0.02(+0.12%) |
Jan 02, 2018 | 14.90 | 15.47 | 14.85 | 15.36 | 977,206 | +0.66(+4.49%) |
Dec 29, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.11(+0.72%) | |
Dec 28, 2017 | 14.62 | 14.69 | 14.51 | 14.60 | 405,663 | +0.11(+0.73%) |
Dec 27, 2017 | 14.43 | 14.51 | 14.19 | 14.49 | 533,706 | +0.11(+0.80%) |
Dec 26, 2017 | 14.29 | 14.54 | 13.48 | 14.38 | 563,007 | +0.30(+2.10%) |
Dec 22, 2017 | 13.99 | 14.33 | 13.98 | 14.08 | 398,849 | +0.06(+0.41%) |
Dec 21, 2017 | 14.00 | 14.44 | 13.81 | 14.02 | 652,220 | +0.09(+0.62%) |
Dec 20, 2017 | 13.70 | 13.99 | 13.62 | 13.94 | 531,904 | +0.27(+1.96%) |
Dec 19, 2017 | 12.97 | 13.73 | 12.97 | 13.67 | 707,105 | +0.79(+6.16%) |
Dec 18, 2017 | 12.89 | 13.05 | 12.83 | 12.88 | 500,057 | +0.19(+1.51%) |
Dec 15, 2017 | 13.21 | 13.29 | 12.67 | 12.68 | 1,323,213 | -0.46(-3.49%) |
Dec 14, 2017 | 13.57 | 13.57 | 13.06 | 13.14 | 396,396 | -0.44(-3.24%) |
Dec 13, 2017 | 13.02 | 13.87 | 12.98 | 13.58 | 815,066 | +0.53(+4.03%) |
Dec 12, 2017 | 12.67 | 13.07 | 12.63 | 13.06 | 607,811 | +0.37(+2.94%) |
Dec 11, 2017 | 13.29 | 13.29 | 12.46 | 12.68 | 646,589 | -0.62(-4.67%) |
Dec 08, 2017 | 13.05 | 13.41 | 12.88 | 13.31 | 372,565 | +0.26(+1.98%) |
Dec 07, 2017 | 12.74 | 13.17 | 12.68 | 13.05 | 514,598 | +0.03(+0.22%) |
Dec 06, 2017 | 13.28 | 13.46 | 12.79 | 13.02 | 929,102 | -0.43(-3.20%) |
Dec 05, 2017 | 13.55 | 13.74 | 13.38 | 13.45 | 363,343 | -0.13(-0.99%) |
Dec 04, 2017 | 13.75 | 13.85 | 13.56 | 13.58 | 408,504 | -0.22(-1.59%) |
Dec 01, 2017 | 13.77 | 13.86 | 13.45 | 13.80 | 642,489 | +0.13(+0.98%) |
Nov 30, 2017 | 13.43 | 13.85 | 13.32 | 13.67 | 847,592 | +0.08(+0.56%) |
Nov 29, 2017 | 13.97 | 13.97 | 13.50 | 13.59 | 483,335 | -0.42(-3.00%) |
Nov 28, 2017 | 14.12 | 14.23 | 13.93 | 14.01 | 551,360 | -0.09(-0.61%) |
Nov 27, 2017 | 13.71 | 14.26 | 13.63 | 14.10 | 962,060 | +0.76(+5.66%) |
Nov 24, 2017 | 13.08 | 13.41 | 13.08 | 13.34 | 302,403 | +0.21(+1.60%) |
Nov 22, 2017 | 13.34 | 13.36 | 12.96 | 13.13 | 552,012 | -0.14(-1.08%) |
Nov 21, 2017 | 13.41 | 13.49 | 13.18 | 13.28 | 356,252 | -0.06(-0.43%) |
Nov 20, 2017 | 13.51 | 13.54 | 13.15 | 13.33 | 661,728 | -0.16(-1.20%) |
Nov 17, 2017 | 13.44 | 13.59 | 13.36 | 13.50 | 413,239 | +0.09(+0.64%) |
Nov 16, 2017 | 13.26 | 13.54 | 13.25 | 13.41 | 395,183 | +0.07(+0.50%) |
Nov 15, 2017 | 13.53 | 13.64 | 13.22 | 13.34 | 501,667 | -0.16(-1.20%) |
Nov 14, 2017 | 13.58 | 13.65 | 13.32 | 13.51 | 571,230 | -0.13(-0.98%) |
Nov 13, 2017 | 13.74 | 13.85 | 13.55 | 13.64 | 314,588 | -0.12(-0.90%) |
Nov 10, 2017 | 13.87 | 13.94 | 13.46 | 13.76 | 426,748 | -0.11(-0.76%) |
Nov 09, 2017 | 14.10 | 14.33 | 13.67 | 13.87 | 721,658 | -0.17(-1.23%) |
Nov 08, 2017 | 14.19 | 14.24 | 13.95 | 14.04 | 532,561 | +0.12(+0.89%) |
Nov 07, 2017 | 13.36 | 14.13 | 13.33 | 13.92 | 1,010,805 | +0.88(+6.74%) |
Nov 06, 2017 | 12.72 | 13.36 | 12.67 | 13.04 | 641,833 | +0.46(+3.65%) |
Nov 03, 2017 | 12.86 | 12.86 | 12.47 | 12.58 | 386,746 | -0.11(-0.83%) |
Nov 02, 2017 | 12.04 | 13.01 | 11.96 | 12.68 | 1,161,960 | +0.83(+7.02%) |
Nov 01, 2017 | 11.28 | 12.00 | 11.27 | 11.85 | 4,335,566 | +0.60(+5.35%) |
Oct 31, 2017 | 11.32 | 11.40 | 11.15 | 11.25 | 362,753 | -0.13(-1.18%) |
Oct 30, 2017 | 11.32 | 11.46 | 11.15 | 11.38 | 458,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.12 | 11.45 | 11.04 | 11.38 | 308,665 | +0.22(+1.97%) |
Oct 26, 2017 | 11.19 | 11.46 | 11.09 | 11.16 | 739,049 | -0.04(-0.34%) |
Oct 25, 2017 | 11.73 | 11.73 | 11.01 | 11.20 | 1,165,074 | -0.27(-2.33%) |
Oct 24, 2017 | 12.13 | 12.27 | 11.39 | 11.47 | 948,557 | -0.80(-6.54%) |
Oct 23, 2017 | 12.33 | 12.34 | 12.02 | 12.27 | 565,160 | -0.15(-1.23%) |
Oct 20, 2017 | 12.71 | 12.76 | 12.32 | 12.43 | 487,086 | -0.40(-3.13%) |
Oct 19, 2017 | 12.85 | 12.94 | 12.50 | 12.83 | 530,183 | +0.08(+0.60%) |
Oct 18, 2017 | 12.69 | 12.77 | 12.61 | 12.75 | 447,326 | +0.02(+0.15%) |
Oct 17, 2017 | 12.38 | 12.94 | 12.38 | 12.73 | 532,691 | +0.20(+1.60%) |
Oct 16, 2017 | 12.62 | 12.64 | 12.43 | 12.53 | 396,903 | -0.08(-0.61%) |
Oct 13, 2017 | 12.96 | 12.96 | 12.20 | 12.61 | 1,058,711 | -0.32(-2.44%) |
Oct 12, 2017 | 13.67 | 13.71 | 12.57 | 12.92 | 1,606,200 | -1.31(-9.20%) |
Oct 11, 2017 | 14.15 | 14.23 | 13.54 | 14.23 | 445,373 | +0.20(+1.43%) |
Oct 10, 2017 | 14.12 | 14.18 | 13.85 | 14.03 | 637,166 | -0.04(-0.27%) |
Oct 09, 2017 | 13.52 | 14.52 | 13.52 | 14.07 | 909,609 | +0.75(+5.59%) |
Oct 06, 2017 | 12.65 | 13.36 | 12.52 | 13.32 | 817,622 | +0.75(+5.93%) |
Oct 05, 2017 | 12.98 | 13.01 | 12.53 | 12.58 | 801,537 | -0.36(-2.81%) |
Oct 04, 2017 | 12.90 | 13.00 | 12.80 | 12.94 | 533,006 | +0.08(+0.59%) |
Oct 03, 2017 | 12.53 | 13.13 | 12.53 | 12.87 | 706,825 | +0.36(+2.90%) |
Oct 02, 2017 | 12.33 | 12.53 | 12.17 | 12.50 | 351,611 | +0.15(+1.24%) |
Sep 29, 2017 | 12.42 | 12.56 | 12.29 | 12.35 | 395,241 | -0.09(-0.69%) |
Sep 28, 2017 | 12.09 | 12.53 | 12.03 | 12.44 | 291,881 | +0.31(+2.52%) |
Sep 27, 2017 | 12.18 | 12.30 | 11.77 | 12.13 | 414,340 | -0.15(-1.24%) |
Sep 26, 2017 | 12.56 | 12.60 | 12.25 | 12.28 | 352,608 | -0.28(-2.21%) |
Sep 25, 2017 | 12.56 | 12.73 | 12.37 | 12.56 | 412,293 | -0.01(-0.08%) |
Sep 22, 2017 | 12.55 | 12.80 | 12.49 | 12.57 | 440,657 | +0.10(+0.77%) |
Sep 21, 2017 | 12.32 | 12.63 | 12.11 | 12.47 | 307,203 | +0.06(+0.46%) |
Sep 20, 2017 | 12.46 | 12.74 | 12.20 | 12.42 | 508,974 | -0.02(-0.15%) |
Sep 19, 2017 | 12.13 | 12.44 | 12.03 | 12.44 | 332,528 | +0.21(+1.72%) |
Sep 18, 2017 | 12.36 | 12.36 | 12.08 | 12.23 | 422,612 | -0.33(-2.66%) |
Sep 15, 2017 | 12.62 | 12.75 | 12.23 | 12.56 | 1,146,497 | +0.00(+0.00%) |
Sep 14, 2017 | 12.18 | 12.68 | 12.09 | 12.56 | 686,878 | +0.29(+2.33%) |
Sep 13, 2017 | 12.49 | 12.49 | 12.13 | 12.27 | 245,378 | -0.21(-1.68%) |
Sep 12, 2017 | 12.17 | 12.55 | 12.07 | 12.48 | 343,215 | +0.24(+1.95%) |
Sep 11, 2017 | 12.07 | 12.35 | 11.80 | 12.24 | 422,872 | -0.07(-0.54%) |
Sep 08, 2017 | 12.42 | 12.60 | 12.25 | 12.31 | 307,383 | -0.19(-1.53%) |
Sep 07, 2017 | 12.89 | 12.94 | 12.29 | 12.50 | 733,821 | -0.15(-1.21%) |
Sep 06, 2017 | 13.08 | 13.11 | 11.94 | 12.66 | 714,297 | -0.32(-2.50%) |
Sep 05, 2017 | 12.80 | 13.09 | 12.61 | 12.98 | 904,041 | +0.29(+2.26%) |
Sep 01, 2017 | 12.66 | 12.88 | 12.42 | 12.69 | 433,382 | +0.22(+1.76%) |
Aug 31, 2017 | 12.07 | 12.55 | 11.95 | 12.47 | 330,511 | +0.55(+4.65%) |
Aug 30, 2017 | 11.88 | 12.07 | 11.75 | 11.92 | 232,280 | -0.07(-0.56%) |
Aug 29, 2017 | 12.13 | 12.13 | 11.68 | 11.99 | 340,384 | +0.19(+1.62%) |
Aug 28, 2017 | 11.87 | 12.03 | 11.33 | 11.80 | 455,224 | +0.14(+1.24%) |
Aug 25, 2017 | 11.34 | 11.67 | 11.32 | 11.65 | 246,642 | +0.31(+2.77%) |
Aug 24, 2017 | 11.37 | 11.40 | 11.21 | 11.34 | 171,876 | +0.03(+0.25%) |
Aug 23, 2017 | 11.44 | 11.44 | 11.20 | 11.31 | 153,640 | +0.01(+0.08%) |
Aug 22, 2017 | 11.30 | 11.42 | 11.24 | 11.30 | 235,033 | +0.00(+0.00%) |
Aug 21, 2017 | 11.32 | 11.45 | 11.08 | 11.30 | 301,338 | +0.12(+1.11%) |
Aug 18, 2017 | 11.17 | 11.41 | 10.99 | 11.17 | 660,714 | +0.26(+2.36%) |
Aug 17, 2017 | 11.13 | 11.46 | 10.71 | 10.92 | 1,264,428 | +0.03(+0.26%) |