Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.11 | 14.16 | 13.50 | 13.56 | 2,388,705 | -0.45(-3.21%) |
Apr 27, 2018 | 13.89 | 14.09 | 13.70 | 14.01 | 1,402,774 | +0.20(+1.45%) |
Apr 26, 2018 | 13.98 | 14.12 | 13.73 | 13.81 | 1,490,989 | -0.02(-0.14%) |
Apr 25, 2018 | 13.75 | 14.00 | 13.46 | 13.83 | 1,867,238 | +0.02(+0.14%) |
Apr 24, 2018 | 14.26 | 14.41 | 13.69 | 13.81 | 2,002,901 | -0.36(-2.54%) |
Apr 23, 2018 | 14.15 | 14.48 | 14.05 | 14.17 | 1,721,079 | +0.08(+0.57%) |
Apr 20, 2018 | 14.36 | 14.65 | 14.08 | 14.09 | 2,228,096 | -0.35(-2.42%) |
Apr 19, 2018 | 15.13 | 15.42 | 14.40 | 14.44 | 2,902,612 | -0.85(-5.56%) |
Apr 18, 2018 | 15.53 | 15.53 | 14.91 | 15.29 | 1,764,706 | -0.20(-1.29%) |
Apr 17, 2018 | 15.12 | 15.61 | 15.06 | 15.49 | 1,654,022 | +0.47(+3.13%) |
Apr 16, 2018 | 15.25 | 15.35 | 14.91 | 15.02 | 1,287,608 | -0.14(-0.92%) |
Apr 13, 2018 | 15.57 | 15.57 | 14.78 | 15.16 | 1,988,797 | -0.40(-2.57%) |
Apr 12, 2018 | 14.79 | 15.57 | 14.66 | 15.56 | 2,383,490 | +0.85(+5.78%) |
Apr 11, 2018 | 14.98 | 15.21 | 14.65 | 14.71 | 2,444,154 | -0.31(-2.06%) |
Apr 10, 2018 | 14.62 | 15.24 | 14.55 | 15.02 | 3,569,226 | +0.63(+4.38%) |
Apr 09, 2018 | 15.05 | 15.60 | 14.30 | 14.39 | 3,795,957 | -0.55(-3.68%) |
Apr 06, 2018 | 15.13 | 15.31 | 14.77 | 14.94 | 1,949,343 | -0.36(-2.35%) |
Apr 05, 2018 | 16.05 | 16.05 | 14.89 | 15.30 | 3,914,800 | -0.65(-4.08%) |
Apr 04, 2018 | 15.05 | 16.03 | 14.89 | 15.95 | 2,295,420 | +0.56(+3.64%) |
Apr 03, 2018 | 15.37 | 15.64 | 15.08 | 15.39 | 2,753,585 | +0.13(+0.85%) |
Apr 02, 2018 | 16.31 | 16.43 | 15.18 | 15.26 | 2,800,226 | -1.06(-6.50%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.04(+0.25%) | |
Mar 28, 2018 | 15.86 | 16.48 | 15.29 | 16.28 | 2,750,157 | +0.45(+2.84%) |
Mar 27, 2018 | 17.25 | 17.29 | 15.72 | 15.83 | 2,673,476 | -1.46(-8.44%) |
Mar 26, 2018 | 16.77 | 17.42 | 16.77 | 17.29 | 2,760,425 | +0.79(+4.79%) |
Mar 23, 2018 | 16.37 | 17.06 | 16.25 | 16.50 | 2,289,724 | +0.15(+0.92%) |
Mar 22, 2018 | 16.71 | 17.26 | 16.34 | 16.35 | 3,160,876 | -0.45(-2.68%) |
Mar 21, 2018 | 16.76 | 17.05 | 16.61 | 16.80 | 2,971,525 | +0.04(+0.24%) |
Mar 20, 2018 | 16.50 | 17.12 | 16.40 | 16.76 | 2,572,401 | +0.32(+1.95%) |
Mar 19, 2018 | 16.75 | 16.88 | 16.08 | 16.44 | 3,254,828 | -0.39(-2.32%) |
Mar 16, 2018 | 17.47 | 17.52 | 16.65 | 16.83 | 6,783,105 | -0.66(-3.77%) |
Mar 15, 2018 | 17.57 | 17.65 | 17.28 | 17.49 | 1,714,019 | -0.10(-0.57%) |
Mar 14, 2018 | 17.63 | 17.73 | 17.28 | 17.59 | 1,948,921 | +0.08(+0.46%) |
Mar 13, 2018 | 18.03 | 18.11 | 17.47 | 17.51 | 2,528,001 | -0.49(-2.72%) |
Mar 12, 2018 | 18.19 | 18.27 | 17.64 | 18.00 | 2,162,572 | -0.05(-0.28%) |
Mar 09, 2018 | 18.10 | 18.11 | 17.51 | 18.05 | 2,429,162 | -0.04(-0.22%) |
Mar 08, 2018 | 18.50 | 18.78 | 17.91 | 18.09 | 2,086,718 | -0.31(-1.68%) |
Mar 07, 2018 | 18.43 | 18.40 | 2,709,121 | +0.22(+1.21%) | ||
Mar 06, 2018 | 18.24 | 18.61 | 17.72 | 18.18 | 2,170,021 | -0.06(-0.33%) |
Mar 05, 2018 | 17.94 | 18.28 | 17.75 | 18.24 | 2,562,397 | +0.28(+1.56%) |
Mar 02, 2018 | 17.49 | 17.99 | 17.31 | 17.96 | 2,345,523 | +0.30(+1.70%) |
Mar 01, 2018 | 17.41 | 17.74 | 17.16 | 17.66 | 3,180,508 | +0.34(+1.96%) |
Feb 28, 2018 | 17.63 | 17.99 | 17.25 | 17.32 | 2,345,870 | -0.30(-1.70%) |
Feb 27, 2018 | 17.75 | 18.04 | 17.56 | 17.62 | 2,067,935 | -0.14(-0.79%) |
Feb 26, 2018 | 18.37 | 18.60 | 17.69 | 17.76 | 2,380,372 | -0.39(-2.15%) |
Feb 23, 2018 | 17.92 | 18.16 | 17.30 | 18.15 | 2,594,376 | +0.26(+1.45%) |
Feb 22, 2018 | 17.90 | 18.30 | 17.69 | 17.89 | 3,670,899 | +0.23(+1.30%) |
Feb 21, 2018 | 17.16 | 18.17 | 17.11 | 17.66 | 3,239,195 | +0.47(+2.73%) |
Feb 20, 2018 | 16.90 | 17.63 | 16.90 | 17.19 | 3,339,386 | +0.21(+1.24%) |
Feb 16, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.27(-1.57%) | |
Feb 15, 2018 | 17.40 | 17.40 | 16.79 | 17.25 | 2,743,922 | +0.10(+0.58%) |
Feb 14, 2018 | 16.50 | 17.24 | 16.40 | 17.15 | 4,230,972 | +0.56(+3.38%) |
Feb 13, 2018 | 16.43 | 16.59 | 3,116,743 | -0.97(-5.52%) | ||
Feb 12, 2018 | 17.03 | 17.79 | 16.76 | 17.56 | 5,094,794 | +0.53(+3.11%) |
Feb 09, 2018 | 17.10 | 17.31 | 16.01 | 17.03 | 5,532,717 | +0.16(+0.95%) |
Feb 08, 2018 | 18.23 | 16.85 | 16.87 | 8,192,874 | -0.68(-3.87%) | |
Feb 07, 2018 | 16.48 | 17.98 | 16.17 | 17.55 | 9,637,701 | +1.27(+7.80%) |
Feb 06, 2018 | 14.50 | 16.75 | 14.30 | 16.28 | 10,514,096 | +1.82(+12.59%) |
Feb 05, 2018 | 14.25 | 15.00 | 14.25 | 14.46 | 4,231,596 | -0.42(-2.82%) |
Feb 02, 2018 | 15.11 | 15.30 | 14.66 | 14.88 | 3,152,553 | -0.46(-3.00%) |