Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.52 | 15.14 | 14.52 | 14.64 | 1,024,493 | +0.31(+2.17%) |
Apr 27, 2018 | 13.95 | 14.55 | 13.71 | 14.33 | 2,282,116 | +0.31(+2.22%) |
Apr 26, 2018 | 13.96 | 14.32 | 13.94 | 14.02 | 927,677 | +0.16(+1.12%) |
Apr 25, 2018 | 14.09 | 14.18 | 13.82 | 13.86 | 493,445 | -0.30(-2.14%) |
Apr 24, 2018 | 14.36 | 14.60 | 13.88 | 14.16 | 531,156 | -0.16(-1.14%) |
Apr 23, 2018 | 14.04 | 14.41 | 13.92 | 14.33 | 708,058 | +0.31(+2.22%) |
Apr 20, 2018 | 13.39 | 14.02 | 13.15 | 14.02 | 558,432 | +0.41(+3.03%) |
Apr 19, 2018 | 14.16 | 14.38 | 13.51 | 13.60 | 920,955 | -0.55(-3.91%) |
Apr 18, 2018 | 14.05 | 14.37 | 14.02 | 14.16 | 1,126,596 | +0.29(+2.08%) |
Apr 17, 2018 | 14.12 | 14.23 | 13.84 | 13.87 | 397,928 | -0.15(-1.06%) |
Apr 16, 2018 | 14.20 | 14.20 | 13.80 | 14.02 | 212,823 | -0.16(-1.15%) |
Apr 13, 2018 | 14.08 | 14.19 | 13.81 | 14.18 | 306,774 | +0.22(+1.56%) |
Apr 12, 2018 | 13.91 | 14.02 | 13.44 | 13.96 | 258,735 | +0.05(+0.39%) |
Apr 11, 2018 | 13.69 | 14.14 | 13.58 | 13.91 | 497,478 | +0.13(+0.96%) |
Apr 10, 2018 | 13.09 | 13.98 | 12.98 | 13.77 | 902,210 | +0.96(+7.47%) |
Apr 09, 2018 | 13.47 | 13.60 | 12.81 | 12.82 | 240,140 | -0.52(-3.91%) |
Apr 06, 2018 | 13.33 | 13.96 | 13.04 | 13.34 | 594,702 | -0.06(-0.46%) |
Apr 05, 2018 | 12.81 | 13.62 | 12.81 | 13.40 | 374,327 | +0.70(+5.52%) |
Apr 04, 2018 | 12.86 | 13.04 | 12.54 | 12.70 | 674,641 | -0.46(-3.49%) |
Apr 03, 2018 | 12.77 | 13.23 | 12.56 | 13.16 | 451,979 | +0.44(+3.43%) |
Apr 02, 2018 | 12.82 | 12.93 | 12.43 | 12.72 | 391,355 | -0.17(-1.33%) |
Mar 29, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.26(+2.10%) | |
Mar 28, 2018 | 12.97 | 13.05 | 12.40 | 12.63 | 621,979 | -0.39(-2.99%) |
Mar 27, 2018 | 13.42 | 13.68 | 12.86 | 13.02 | 385,173 | -0.37(-2.79%) |
Mar 26, 2018 | 13.50 | 13.62 | 12.82 | 13.39 | 336,793 | +0.11(+0.82%) |
Mar 23, 2018 | 13.25 | 13.64 | 12.85 | 13.28 | 579,599 | +0.09(+0.71%) |
Mar 22, 2018 | 13.32 | 13.69 | 13.04 | 13.19 | 387,912 | -0.43(-3.14%) |
Mar 21, 2018 | 13.17 | 14.28 | 13.17 | 13.62 | 775,759 | +0.48(+3.67%) |
Mar 20, 2018 | 12.55 | 13.23 | 12.48 | 13.14 | 743,511 | +0.69(+5.57%) |
Mar 19, 2018 | 13.01 | 13.05 | 12.26 | 12.44 | 455,254 | -0.58(-4.43%) |
Mar 16, 2018 | 12.59 | 13.07 | 12.22 | 13.02 | 1,209,805 | +0.48(+3.85%) |
Mar 15, 2018 | 13.22 | 13.24 | 12.49 | 12.54 | 532,739 | -0.64(-4.85%) |
Mar 14, 2018 | 12.96 | 13.37 | 12.82 | 13.17 | 537,069 | +0.32(+2.48%) |
Mar 13, 2018 | 13.03 | 13.08 | 12.55 | 12.86 | 556,501 | -0.12(-0.90%) |
Mar 12, 2018 | 13.69 | 13.97 | 12.89 | 12.97 | 516,225 | -0.79(-5.77%) |
Mar 09, 2018 | 13.60 | 14.77 | 13.60 | 13.77 | 865,225 | +0.49(+3.70%) |
Mar 08, 2018 | 13.19 | 13.49 | 13.03 | 13.28 | 556,073 | +0.02(+0.12%) |
Mar 07, 2018 | 13.00 | 13.26 | 1,039,847 | -0.96(-6.74%) | ||
Mar 06, 2018 | 13.63 | 14.34 | 13.63 | 14.22 | 589,429 | +0.60(+4.40%) |
Mar 05, 2018 | 13.39 | 13.70 | 13.18 | 13.62 | 217,158 | +0.22(+1.63%) |
Mar 02, 2018 | 13.05 | 13.52 | 12.66 | 13.40 | 451,749 | +0.16(+1.24%) |
Mar 01, 2018 | 13.06 | 13.60 | 12.95 | 13.24 | 541,703 | +0.13(+1.01%) |
Feb 28, 2018 | 13.88 | 13.99 | 13.01 | 13.10 | 969,555 | -0.71(-5.13%) |
Feb 27, 2018 | 14.12 | 14.35 | 13.80 | 13.81 | 483,520 | -0.31(-2.20%) |
Feb 26, 2018 | 14.13 | 14.25 | 13.97 | 14.12 | 184,872 | +0.02(+0.17%) |
Feb 23, 2018 | 13.97 | 14.14 | 13.92 | 14.10 | 501,544 | +0.16(+1.12%) |
Feb 22, 2018 | 14.05 | 14.17 | 13.81 | 13.95 | 653,587 | +0.09(+0.67%) |
Feb 21, 2018 | 13.76 | 14.20 | 13.67 | 13.85 | 444,642 | +0.02(+0.17%) |
Feb 20, 2018 | 14.52 | 14.79 | 13.63 | 13.83 | 406,299 | -0.76(-5.18%) |
Feb 16, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.07(-0.48%) | |
Feb 15, 2018 | 14.23 | 14.66 | 14.12 | 14.65 | 815,328 | +0.43(+3.01%) |
Feb 14, 2018 | 13.15 | 14.35 | 13.15 | 14.23 | 503,910 | +0.97(+7.28%) |
Feb 13, 2018 | 13.27 | 13.52 | 13.07 | 13.26 | 187,032 | -0.21(-1.56%) |
Feb 12, 2018 | 13.37 | 13.64 | 13.09 | 13.47 | 284,739 | +0.24(+1.82%) |
Feb 09, 2018 | 13.76 | 13.77 | 12.22 | 13.23 | 559,993 | -0.42(-3.08%) |
Feb 08, 2018 | 13.89 | 13.94 | 13.61 | 13.65 | 839,026 | -0.19(-1.35%) |
Feb 07, 2018 | 14.74 | 14.94 | 13.83 | 13.84 | 375,867 | -0.90(-6.13%) |
Feb 06, 2018 | 14.06 | 14.97 | 14.04 | 14.74 | 712,638 | +0.13(+0.91%) |
Feb 05, 2018 | 14.50 | 14.84 | 14.36 | 14.61 | 582,704 | -0.12(-0.79%) |
Feb 02, 2018 | 15.04 | 15.04 | 14.46 | 14.72 | 594,468 | -0.54(-3.52%) |