Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.01 | 14.62 | 14.01 | 14.15 | 2,030,713 | +0.13(+0.93%) |
Apr 27, 2018 | 13.84 | 14.17 | 13.80 | 14.02 | 1,828,787 | +0.29(+2.11%) |
Apr 26, 2018 | 13.70 | 13.86 | 13.43 | 13.73 | 1,520,829 | +0.16(+1.18%) |
Apr 25, 2018 | 13.81 | 13.87 | 13.30 | 13.57 | 1,934,995 | -0.22(-1.60%) |
Apr 24, 2018 | 14.01 | 14.14 | 13.62 | 13.79 | 1,879,231 | -0.21(-1.50%) |
Apr 23, 2018 | 14.26 | 14.43 | 13.70 | 14.00 | 1,928,617 | -0.21(-1.48%) |
Apr 20, 2018 | 14.47 | 14.82 | 14.16 | 14.21 | 2,161,873 | -0.43(-2.94%) |
Apr 19, 2018 | 14.73 | 15.06 | 14.38 | 14.64 | 2,344,307 | -0.13(-0.88%) |
Apr 18, 2018 | 14.87 | 14.96 | 14.64 | 14.77 | 2,561,771 | +0.02(+0.14%) |
Apr 17, 2018 | 14.41 | 15.00 | 14.33 | 14.75 | 1,520,848 | +0.36(+2.50%) |
Apr 16, 2018 | 14.75 | 14.79 | 14.20 | 14.39 | 1,797,526 | +0.02(+0.14%) |
Apr 13, 2018 | 14.70 | 14.76 | 14.21 | 14.37 | 2,765,198 | -0.27(-1.84%) |
Apr 12, 2018 | 14.76 | 14.88 | 14.58 | 14.64 | 1,235,945 | -0.01(-0.07%) |
Apr 11, 2018 | 14.50 | 14.99 | 14.09 | 14.65 | 1,630,000 | +0.08(+0.55%) |
Apr 10, 2018 | 13.81 | 14.68 | 13.66 | 14.57 | 2,229,675 | +0.99(+7.29%) |
Apr 09, 2018 | 13.28 | 13.97 | 13.28 | 13.58 | 1,566,168 | +0.45(+3.43%) |
Apr 06, 2018 | 13.39 | 13.65 | 12.94 | 13.13 | 1,255,866 | -0.38(-2.81%) |
Apr 05, 2018 | 13.79 | 13.90 | 13.45 | 13.51 | 2,061,546 | -0.13(-0.95%) |
Apr 04, 2018 | 12.86 | 13.71 | 12.50 | 13.64 | 2,626,384 | +0.49(+3.73%) |
Apr 03, 2018 | 14.32 | 14.46 | 12.86 | 13.15 | 3,409,936 | -1.01(-7.13%) |
Apr 02, 2018 | 14.86 | 14.88 | 13.98 | 14.16 | 2,880,190 | -0.88(-5.85%) |
Mar 29, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.57(+3.94%) | |
Mar 28, 2018 | 14.35 | 14.72 | 14.05 | 14.47 | 1,889,566 | +0.19(+1.33%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.16 | 14.28 | 1,961,150 | -0.60(-4.03%) |
Mar 26, 2018 | 14.29 | 14.95 | 14.21 | 14.88 | 2,070,150 | +0.82(+5.83%) |
Mar 23, 2018 | 14.28 | 14.85 | 14.03 | 14.06 | 1,573,667 | -0.07(-0.50%) |
Mar 22, 2018 | 14.63 | 15.03 | 14.12 | 14.13 | 1,931,721 | -0.74(-4.98%) |
Mar 21, 2018 | 14.47 | 15.05 | 14.30 | 14.87 | 3,448,448 | +0.38(+2.62%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.45 | 14.49 | 2,469,807 | -0.01(-0.07%) |
Mar 19, 2018 | 14.61 | 14.74 | 14.22 | 14.50 | 1,582,126 | -0.16(-1.09%) |
Mar 16, 2018 | 14.71 | 14.94 | 14.56 | 14.66 | 3,048,290 | -0.08(-0.54%) |
Mar 15, 2018 | 15.24 | 15.25 | 14.61 | 14.74 | 2,212,139 | -0.43(-2.83%) |
Mar 14, 2018 | 15.23 | 15.27 | 15.05 | 15.17 | 5,779,282 | +0.01(+0.07%) |
Mar 13, 2018 | 15.14 | 15.24 | 14.70 | 15.16 | 5,254,933 | +0.12(+0.80%) |
Mar 12, 2018 | 15.03 | 15.21 | 14.90 | 15.04 | 1,163,332 | +0.13(+0.87%) |
Mar 09, 2018 | 14.95 | 15.19 | 14.79 | 14.91 | 1,900,693 | +0.08(+0.54%) |
Mar 08, 2018 | 14.87 | 14.97 | 14.34 | 14.83 | 1,850,250 | +0.07(+0.47%) |
Mar 07, 2018 | 14.77 | 14.76 | 2,149,111 | +0.28(+1.93%) | ||
Mar 06, 2018 | 14.13 | 14.61 | 13.90 | 14.48 | 3,633,773 | +0.71(+5.16%) |
Mar 05, 2018 | 14.05 | 14.17 | 13.29 | 13.77 | 4,959,542 | -0.43(-3.03%) |
Mar 02, 2018 | 13.85 | 14.45 | 13.70 | 14.20 | 3,806,848 | +0.00(+0.00%) |
Mar 01, 2018 | 13.58 | 14.61 | 13.09 | 14.20 | 6,096,567 | +0.44(+3.20%) |
Feb 28, 2018 | 15.11 | 15.55 | 13.66 | 13.76 | 4,268,540 | -1.38(-9.11%) |
Feb 27, 2018 | 15.04 | 15.50 | 14.95 | 15.14 | 2,491,059 | +0.01(+0.07%) |
Feb 26, 2018 | 15.35 | 15.46 | 14.82 | 15.13 | 2,243,452 | -0.11(-0.72%) |
Feb 23, 2018 | 15.25 | 15.50 | 14.75 | 15.24 | 3,346,347 | +0.16(+1.06%) |
Feb 22, 2018 | 14.86 | 15.08 | 4,232,637 | -0.04(-0.26%) | ||
Feb 21, 2018 | 14.99 | 15.67 | 14.85 | 15.12 | 5,149,333 | +0.28(+1.89%) |
Feb 20, 2018 | 15.01 | 15.61 | 14.80 | 14.84 | 3,606,761 | -0.33(-2.18%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.66(-4.17%) | |
Feb 15, 2018 | 15.15 | 16.22 | 15.15 | 15.83 | 5,419,091 | +0.15(+0.96%) |
Feb 14, 2018 | 14.37 | 15.86 | 14.16 | 15.68 | 3,377,564 | +1.06(+7.25%) |
Feb 13, 2018 | 14.62 | 2,190,800 | -0.19(-1.25%) | |||
Feb 12, 2018 | 15.05 | 15.16 | 14.61 | 14.80 | 2,721,387 | +0.08(+0.58%) |
Feb 09, 2018 | 15.28 | 15.94 | 13.32 | 14.72 | 3,804,550 | -0.15(-1.04%) |
Feb 08, 2018 | 17.25 | 14.81 | 14.88 | 5,667,333 | -2.00(-11.88%) | |
Feb 07, 2018 | 16.18 | 17.04 | 16.12 | 16.88 | 2,983,415 | +0.53(+3.24%) |
Feb 06, 2018 | 15.49 | 16.40 | 15.23 | 16.35 | 3,226,117 | +0.19(+1.18%) |
Feb 05, 2018 | 16.15 | 16.79 | 15.85 | 16.16 | 2,844,028 | -0.24(-1.46%) |
Feb 02, 2018 | 16.50 | 16.98 | 16.38 | 16.40 | 2,550,171 | -0.23(-1.38%) |