Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.63 | 15.09 | 14.61 | 14.86 | 3,233,392 | +0.23(+1.57%) |
Apr 27, 2018 | 14.21 | 14.72 | 14.21 | 14.63 | 3,022,789 | +0.33(+2.31%) |
Apr 26, 2018 | 14.49 | 14.57 | 14.23 | 14.30 | 3,417,345 | -0.10(-0.69%) |
Apr 25, 2018 | 14.58 | 14.72 | 14.28 | 14.40 | 3,650,354 | -0.36(-2.44%) |
Apr 24, 2018 | 15.76 | 15.84 | 14.68 | 14.76 | 3,207,892 | -0.89(-5.69%) |
Apr 23, 2018 | 15.58 | 15.78 | 15.45 | 15.65 | 1,739,410 | +0.01(+0.06%) |
Apr 20, 2018 | 16.07 | 16.10 | 15.55 | 15.64 | 2,793,357 | -0.48(-2.98%) |
Apr 19, 2018 | 16.32 | 16.44 | 16.08 | 16.12 | 3,055,318 | -0.10(-0.62%) |
Apr 18, 2018 | 15.92 | 16.52 | 15.88 | 16.22 | 2,846,432 | +0.43(+2.72%) |
Apr 17, 2018 | 15.82 | 15.93 | 15.69 | 15.79 | 1,647,801 | -0.02(-0.13%) |
Apr 16, 2018 | 15.79 | 15.94 | 15.49 | 15.81 | 2,218,782 | +0.07(+0.44%) |
Apr 13, 2018 | 15.74 | 15.87 | 15.53 | 15.74 | 2,208,092 | +0.07(+0.45%) |
Apr 12, 2018 | 15.72 | 15.79 | 15.53 | 15.67 | 2,088,462 | -0.04(-0.25%) |
Apr 11, 2018 | 15.64 | 15.96 | 15.51 | 15.71 | 2,545,573 | +0.09(+0.58%) |
Apr 10, 2018 | 15.42 | 15.81 | 15.24 | 15.62 | 3,261,533 | +0.51(+3.38%) |
Apr 09, 2018 | 14.96 | 15.32 | 14.96 | 15.11 | 3,090,409 | +0.16(+1.07%) |
Apr 06, 2018 | 15.43 | 15.58 | 14.72 | 14.95 | 5,310,264 | -0.65(-4.17%) |
Apr 05, 2018 | 15.11 | 15.80 | 15.11 | 15.60 | 3,128,209 | +0.56(+3.72%) |
Apr 04, 2018 | 14.63 | 15.05 | 14.56 | 15.04 | 1,991,678 | +0.14(+0.94%) |
Apr 03, 2018 | 14.56 | 14.98 | 14.44 | 14.90 | 2,450,599 | +0.40(+2.76%) |
Apr 02, 2018 | 15.28 | 15.42 | 14.34 | 14.50 | 3,461,848 | -0.93(-6.03%) |
Mar 29, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.21(+1.38%) | |
Mar 28, 2018 | 15.47 | 15.57 | 15.12 | 15.22 | 3,436,704 | -0.25(-1.62%) |
Mar 27, 2018 | 15.76 | 15.91 | 15.40 | 15.47 | 3,138,077 | -0.23(-1.46%) |
Mar 26, 2018 | 15.62 | 15.72 | 15.29 | 15.70 | 2,559,115 | +0.29(+1.88%) |
Mar 23, 2018 | 15.36 | 15.95 | 15.35 | 15.41 | 2,906,582 | +0.14(+0.92%) |
Mar 22, 2018 | 15.44 | 15.67 | 15.26 | 15.27 | 3,016,722 | -0.33(-2.12%) |
Mar 21, 2018 | 15.62 | 15.90 | 15.51 | 15.60 | 4,022,123 | +0.04(+0.26%) |
Mar 20, 2018 | 15.53 | 15.71 | 15.44 | 15.56 | 3,694,891 | +0.16(+1.04%) |
Mar 19, 2018 | 15.28 | 15.65 | 14.99 | 15.40 | 5,065,907 | -0.10(-0.65%) |
Mar 16, 2018 | 15.29 | 15.80 | 15.16 | 15.50 | 6,039,886 | +0.23(+1.51%) |
Mar 15, 2018 | 15.56 | 15.81 | 15.06 | 15.27 | 5,574,876 | -0.27(-1.74%) |
Mar 14, 2018 | 16.35 | 16.59 | 15.52 | 15.54 | 7,367,811 | -0.71(-4.37%) |
Mar 13, 2018 | 16.97 | 17.14 | 16.17 | 16.25 | 9,506,835 | -0.87(-5.08%) |
Mar 12, 2018 | 17.52 | 17.63 | 17.06 | 17.12 | 4,676,768 | -0.43(-2.45%) |
Mar 09, 2018 | 18.00 | 18.09 | 17.32 | 17.55 | 4,050,940 | -0.35(-1.96%) |
Mar 08, 2018 | 17.44 | 17.92 | 17.44 | 17.90 | 3,922,035 | +0.42(+2.40%) |
Mar 07, 2018 | 17.73 | 17.48 | 4,059,103 | +0.17(+0.98%) | ||
Mar 06, 2018 | 17.55 | 17.77 | 17.20 | 17.31 | 6,345,068 | -0.14(-0.80%) |
Mar 05, 2018 | 16.60 | 17.68 | 16.58 | 17.45 | 5,882,147 | +0.73(+4.37%) |
Mar 02, 2018 | 16.34 | 16.76 | 16.04 | 16.72 | 3,589,170 | +0.29(+1.77%) |
Mar 01, 2018 | 16.22 | 16.57 | 16.18 | 16.43 | 4,332,823 | +0.36(+2.24%) |
Feb 28, 2018 | 16.14 | 16.83 | 16.04 | 16.07 | 8,866,682 | +0.15(+0.94%) |
Feb 27, 2018 | 15.19 | 16.05 | 15.07 | 15.92 | 12,496,270 | +0.94(+6.28%) |
Feb 26, 2018 | 15.05 | 15.15 | 14.88 | 14.98 | 3,229,140 | +0.01(+0.07%) |
Feb 23, 2018 | 14.69 | 15.01 | 14.66 | 14.97 | 3,154,932 | +0.43(+2.96%) |
Feb 22, 2018 | 14.54 | 3,442,821 | +0.29(+2.04%) | |||
Feb 21, 2018 | 14.40 | 14.70 | 14.24 | 14.25 | 4,841,897 | -0.21(-1.45%) |
Feb 20, 2018 | 14.76 | 14.90 | 14.32 | 14.46 | 3,717,022 | -0.30(-2.03%) |
Feb 16, 2018 | 14.76 | 14.76 | 14.76 | 0 | -0.03(-0.20%) | |
Feb 15, 2018 | 14.54 | 14.94 | 14.41 | 14.79 | 4,548,152 | +0.23(+1.58%) |
Feb 14, 2018 | 13.34 | 14.66 | 13.27 | 14.56 | 5,056,875 | +1.22(+9.15%) |
Feb 13, 2018 | 13.01 | 13.49 | 12.93 | 13.34 | 4,087,875 | +0.31(+2.38%) |
Feb 12, 2018 | 12.71 | 13.10 | 12.69 | 13.03 | 4,773,911 | +0.45(+3.58%) |
Feb 09, 2018 | 11.79 | 12.74 | 11.77 | 12.58 | 8,403,588 | +0.88(+7.52%) |
Feb 08, 2018 | 11.85 | 12.20 | 11.69 | 11.70 | 5,989,958 | -0.13(-1.10%) |
Feb 07, 2018 | 12.72 | 12.83 | 11.83 | 11.83 | 4,115,834 | -0.97(-7.58%) |
Feb 06, 2018 | 12.44 | 12.88 | 12.05 | 12.80 | 6,204,703 | +0.09(+0.71%) |
Feb 05, 2018 | 12.85 | 13.50 | 12.52 | 12.71 | 3,751,182 | -0.26(-2.00%) |
Feb 02, 2018 | 13.42 | 13.59 | 12.92 | 12.97 | 5,496,717 | -0.64(-4.70%) |