Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.12 | 14.18 | 13.97 | 14.09 | 8,345,601 | -0.05(-0.35%) |
Apr 27, 2018 | 14.18 | 14.25 | 14.09 | 14.14 | 11,736,592 | +0.09(+0.64%) |
Apr 26, 2018 | 13.60 | 14.07 | 13.59 | 14.05 | 15,551,192 | +0.55(+4.07%) |
Apr 25, 2018 | 13.62 | 13.64 | 13.29 | 13.50 | 17,288,626 | -0.46(-3.30%) |
Apr 24, 2018 | 14.15 | 14.24 | 13.81 | 13.96 | 9,575,855 | -0.13(-0.92%) |
Apr 23, 2018 | 14.03 | 14.14 | 13.81 | 14.09 | 9,617,215 | -0.21(-1.47%) |
Apr 20, 2018 | 14.18 | 14.40 | 14.04 | 14.30 | 11,915,905 | -0.08(-0.56%) |
Apr 19, 2018 | 14.35 | 14.49 | 14.17 | 14.38 | 13,674,937 | +0.14(+0.98%) |
Apr 18, 2018 | 14.00 | 14.32 | 13.94 | 14.24 | 12,450,208 | +0.55(+4.02%) |
Apr 17, 2018 | 13.51 | 13.77 | 13.40 | 13.69 | 10,155,398 | +0.27(+2.01%) |
Apr 16, 2018 | 13.85 | 13.85 | 13.37 | 13.42 | 11,603,363 | -0.44(-3.17%) |
Apr 13, 2018 | 14.24 | 14.28 | 13.79 | 13.86 | 14,943,386 | -0.41(-2.87%) |
Apr 12, 2018 | 14.44 | 14.47 | 14.26 | 14.27 | 11,744,094 | -0.06(-0.42%) |
Apr 11, 2018 | 14.08 | 14.43 | 14.02 | 14.33 | 15,987,349 | +0.32(+2.28%) |
Apr 10, 2018 | 13.56 | 14.06 | 13.48 | 14.01 | 17,123,018 | +0.63(+4.71%) |
Apr 09, 2018 | 13.95 | 13.95 | 13.35 | 13.38 | 13,234,891 | -0.54(-3.88%) |
Apr 06, 2018 | 13.87 | 13.97 | 13.67 | 13.92 | 17,083,816 | -0.06(-0.43%) |
Apr 05, 2018 | 14.12 | 14.37 | 13.95 | 13.98 | 16,890,116 | +0.35(+2.57%) |
Apr 04, 2018 | 13.27 | 13.64 | 13.18 | 13.63 | 15,567,877 | -0.04(-0.29%) |
Apr 03, 2018 | 13.83 | 13.92 | 13.52 | 13.67 | 10,995,066 | -0.05(-0.36%) |
Apr 02, 2018 | 14.00 | 14.12 | 13.55 | 13.72 | 10,677,176 | -0.42(-2.97%) |
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.38(+2.76%) | |
Mar 28, 2018 | 13.88 | 13.98 | 13.63 | 13.76 | 12,390,971 | -0.20(-1.43%) |
Mar 27, 2018 | 14.45 | 14.46 | 13.86 | 13.96 | 16,785,444 | -0.51(-3.52%) |
Mar 26, 2018 | 14.59 | 14.62 | 14.23 | 14.47 | 13,820,757 | +0.16(+1.12%) |
Mar 23, 2018 | 14.31 | 14.52 | 14.13 | 14.31 | 15,027,219 | +0.12(+0.85%) |
Mar 22, 2018 | 14.22 | 14.44 | 14.09 | 14.19 | 13,553,505 | -0.29(-2.00%) |
Mar 21, 2018 | 13.84 | 14.55 | 13.81 | 14.48 | 17,312,826 | +0.73(+5.31%) |
Mar 20, 2018 | 13.83 | 14.01 | 13.72 | 13.75 | 13,167,731 | +0.02(+0.15%) |
Mar 19, 2018 | 13.97 | 14.04 | 13.69 | 13.73 | 13,684,271 | -0.37(-2.62%) |
Mar 16, 2018 | 14.06 | 14.27 | 14.04 | 14.10 | 12,949,003 | +0.03(+0.21%) |
Mar 15, 2018 | 14.27 | 14.34 | 13.92 | 14.07 | 15,001,291 | -0.41(-2.83%) |
Mar 14, 2018 | 14.54 | 14.60 | 14.35 | 14.48 | 10,097,925 | +0.04(+0.28%) |
Mar 13, 2018 | 14.72 | 14.82 | 14.40 | 14.44 | 10,828,598 | -0.23(-1.57%) |
Mar 12, 2018 | 14.73 | 14.82 | 14.55 | 14.67 | 8,808,845 | -0.04(-0.27%) |
Mar 09, 2018 | 14.49 | 14.71 | 14.45 | 14.71 | 13,814,047 | +0.44(+3.08%) |
Mar 08, 2018 | 14.39 | 14.45 | 14.07 | 14.27 | 11,418,921 | -0.06(-0.42%) |
Mar 07, 2018 | 14.12 | 14.33 | 22,954,980 | -0.33(-2.25%) | ||
Mar 06, 2018 | 14.86 | 14.93 | 14.58 | 14.66 | 18,413,614 | +0.04(+0.27%) |
Mar 05, 2018 | 14.18 | 14.70 | 14.15 | 14.62 | 20,092,060 | +0.42(+2.96%) |
Mar 02, 2018 | 13.72 | 14.23 | 13.57 | 14.20 | 14,487,822 | +0.22(+1.57%) |
Mar 01, 2018 | 14.14 | 14.23 | 13.76 | 13.98 | 16,970,536 | -0.06(-0.43%) |
Feb 28, 2018 | 14.39 | 14.41 | 14.03 | 14.04 | 22,194,328 | -0.17(-1.20%) |
Feb 27, 2018 | 14.50 | 14.58 | 14.19 | 14.21 | 20,803,196 | -0.18(-1.25%) |
Feb 26, 2018 | 14.26 | 14.42 | 14.11 | 14.39 | 24,382,960 | +0.45(+3.23%) |
Feb 23, 2018 | 13.74 | 14.04 | 13.62 | 13.94 | 21,132,172 | +0.41(+3.03%) |
Feb 22, 2018 | 13.53 | 15,424,022 | +0.37(+2.81%) | |||
Feb 21, 2018 | 13.44 | 13.58 | 13.15 | 13.16 | 17,438,024 | -0.13(-0.98%) |
Feb 20, 2018 | 12.97 | 13.48 | 12.95 | 13.29 | 19,061,012 | +0.54(+4.24%) |
Feb 16, 2018 | 12.75 | 12.75 | 12.75 | 0 | -0.07(-0.55%) | |
Feb 15, 2018 | 12.78 | 12.87 | 12.67 | 12.82 | 12,793,230 | +0.14(+1.10%) |
Feb 14, 2018 | 12.33 | 12.78 | 12.20 | 12.68 | 24,639,192 | +0.21(+1.68%) |
Feb 13, 2018 | 12.38 | 12.53 | 12.32 | 12.47 | 10,971,386 | +0.01(+0.08%) |
Feb 12, 2018 | 12.54 | 12.72 | 12.33 | 12.46 | 12,124,932 | +0.12(+0.97%) |
Feb 09, 2018 | 12.48 | 12.60 | 11.87 | 12.34 | 28,764,486 | +0.13(+1.06%) |
Feb 08, 2018 | 12.96 | 13.02 | 12.19 | 12.21 | 23,898,968 | -0.55(-4.31%) |
Feb 07, 2018 | 13.35 | 13.36 | 12.73 | 12.76 | 27,209,380 | -0.57(-4.28%) |
Feb 06, 2018 | 12.58 | 13.36 | 12.56 | 13.33 | 30,021,880 | +0.58(+4.55%) |
Feb 05, 2018 | 13.15 | 13.30 | 12.51 | 12.75 | 31,068,580 | -0.57(-4.28%) |
Feb 02, 2018 | 13.73 | 13.73 | 13.31 | 13.32 | 17,592,712 | -0.63(-4.52%) |