Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.60 | 13.65 | 13.35 | 13.43 | 3,981,454 | -0.19(-1.38%) |
Apr 27, 2018 | 13.54 | 13.70 | 13.46 | 13.62 | 3,841,413 | +0.06(+0.42%) |
Apr 26, 2018 | 13.75 | 13.82 | 13.47 | 13.56 | 5,336,605 | -0.15(-1.11%) |
Apr 25, 2018 | 13.85 | 13.91 | 13.54 | 13.72 | 5,017,218 | -0.25(-1.82%) |
Apr 24, 2018 | 14.12 | 14.23 | 13.83 | 13.97 | 4,564,038 | -0.25(-1.75%) |
Apr 23, 2018 | 13.96 | 14.29 | 13.90 | 14.22 | 3,482,373 | +0.30(+2.15%) |
Apr 20, 2018 | 13.73 | 14.00 | 13.57 | 13.92 | 2,936,618 | +0.20(+1.44%) |
Apr 19, 2018 | 13.96 | 14.09 | 13.66 | 13.72 | 3,978,632 | -0.17(-1.22%) |
Apr 18, 2018 | 14.43 | 14.64 | 13.86 | 13.89 | 7,411,659 | -0.43(-2.99%) |
Apr 17, 2018 | 14.09 | 14.45 | 13.98 | 14.32 | 6,489,777 | +0.28(+2.01%) |
Apr 16, 2018 | 13.42 | 14.10 | 13.35 | 14.04 | 8,045,443 | +0.60(+4.45%) |
Apr 13, 2018 | 13.51 | 13.52 | 13.20 | 13.44 | 4,178,535 | -0.03(-0.21%) |
Apr 12, 2018 | 13.87 | 13.88 | 13.38 | 13.47 | 8,521,029 | -0.39(-2.81%) |
Apr 11, 2018 | 13.65 | 13.88 | 13.50 | 13.86 | 5,817,033 | +0.14(+1.03%) |
Apr 10, 2018 | 13.26 | 13.81 | 13.23 | 13.72 | 13,994,288 | +0.59(+4.51%) |
Apr 09, 2018 | 13.19 | 13.38 | 12.89 | 13.12 | 7,693,681 | +0.16(+1.22%) |
Apr 06, 2018 | 13.02 | 13.22 | 12.86 | 12.97 | 4,945,686 | -0.10(-0.78%) |
Apr 05, 2018 | 12.56 | 13.22 | 12.56 | 13.07 | 5,924,638 | +0.54(+4.32%) |
Apr 04, 2018 | 12.14 | 12.55 | 11.99 | 12.53 | 3,698,441 | +0.16(+1.28%) |
Apr 03, 2018 | 12.15 | 12.38 | 11.96 | 12.37 | 3,147,684 | +0.27(+2.24%) |
Apr 02, 2018 | 12.42 | 12.54 | 12.02 | 12.10 | 15,144,605 | -0.33(-2.68%) |
Mar 29, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.24(+1.94%) | |
Mar 28, 2018 | 12.10 | 12.42 | 12.10 | 12.19 | 3,659,794 | +0.00(+0.00%) |
Mar 27, 2018 | 12.30 | 12.50 | 11.90 | 12.19 | 5,131,487 | -0.10(-0.83%) |
Mar 26, 2018 | 12.41 | 12.44 | 12.04 | 12.29 | 6,103,084 | -0.06(-0.46%) |
Mar 23, 2018 | 12.32 | 12.51 | 12.16 | 12.35 | 4,828,423 | +0.07(+0.55%) |
Mar 22, 2018 | 12.27 | 12.46 | 12.24 | 12.28 | 3,347,261 | -0.12(-0.96%) |
Mar 21, 2018 | 11.96 | 12.43 | 11.92 | 12.40 | 4,573,554 | +0.49(+4.12%) |
Mar 20, 2018 | 11.98 | 12.01 | 11.71 | 11.91 | 4,941,634 | +0.03(+0.28%) |
Mar 19, 2018 | 12.34 | 12.36 | 11.76 | 11.88 | 4,878,095 | -0.51(-4.14%) |
Mar 16, 2018 | 12.25 | 12.52 | 12.21 | 12.39 | 6,210,231 | +0.25(+2.09%) |
Mar 15, 2018 | 12.85 | 12.91 | 11.55 | 12.14 | 17,094,446 | -0.70(-5.45%) |
Mar 14, 2018 | 13.13 | 13.15 | 12.82 | 12.84 | 10,281,736 | -0.26(-1.98%) |
Mar 13, 2018 | 13.07 | 13.18 | 12.97 | 13.09 | 3,276,808 | -0.01(-0.04%) |
Mar 12, 2018 | 12.70 | 13.11 | 12.66 | 13.10 | 4,366,334 | +0.42(+3.34%) |
Mar 09, 2018 | 12.36 | 12.72 | 12.27 | 12.68 | 8,003,839 | +0.43(+3.50%) |
Mar 08, 2018 | 12.24 | 12.29 | 11.97 | 12.25 | 2,751,458 | +0.05(+0.37%) |
Mar 07, 2018 | 12.02 | 12.20 | 4,265,557 | -0.34(-2.70%) | ||
Mar 06, 2018 | 12.70 | 12.80 | 12.44 | 12.54 | 2,843,668 | +0.06(+0.45%) |
Mar 05, 2018 | 12.11 | 12.50 | 12.09 | 12.49 | 2,949,869 | +0.35(+2.88%) |
Mar 02, 2018 | 11.97 | 12.17 | 11.79 | 12.14 | 3,919,533 | +0.10(+0.80%) |
Mar 01, 2018 | 11.92 | 12.10 | 11.81 | 12.04 | 5,216,710 | +0.14(+1.14%) |
Feb 28, 2018 | 12.16 | 12.19 | 11.88 | 11.90 | 8,362,058 | -0.19(-1.54%) |
Feb 27, 2018 | 12.16 | 12.30 | 11.99 | 12.09 | 4,370,900 | -0.12(-1.02%) |
Feb 26, 2018 | 12.07 | 12.23 | 11.90 | 12.21 | 3,730,770 | +0.22(+1.83%) |
Feb 23, 2018 | 11.94 | 12.14 | 11.82 | 11.99 | 5,573,051 | +0.16(+1.38%) |
Feb 22, 2018 | 11.80 | 11.83 | 4,790,118 | -0.24(-2.01%) | ||
Feb 21, 2018 | 12.46 | 12.50 | 12.05 | 12.07 | 3,909,773 | -0.38(-3.04%) |
Feb 20, 2018 | 12.72 | 12.84 | 12.36 | 12.45 | 3,814,507 | -0.17(-1.39%) |
Feb 16, 2018 | 12.63 | 12.63 | 12.63 | 0 | -0.09(-0.71%) | |
Feb 15, 2018 | 12.90 | 12.94 | 12.67 | 12.72 | 6,828,098 | -0.12(-0.97%) |
Feb 14, 2018 | 12.48 | 12.90 | 12.41 | 12.84 | 7,051,030 | +0.21(+1.65%) |
Feb 13, 2018 | 12.50 | 12.70 | 12.38 | 12.63 | 7,191,564 | +0.19(+1.50%) |
Feb 12, 2018 | 12.28 | 12.52 | 12.11 | 12.45 | 7,598,515 | +0.30(+2.51%) |
Feb 09, 2018 | 11.90 | 12.20 | 11.75 | 12.14 | 18,881,606 | +0.33(+2.82%) |
Feb 08, 2018 | 12.23 | 12.49 | 11.78 | 11.81 | 13,611,669 | -0.24(-1.97%) |
Feb 07, 2018 | 11.55 | 12.12 | 11.39 | 12.05 | 9,062,349 | +0.44(+3.79%) |
Feb 06, 2018 | 11.18 | 11.79 | 11.17 | 11.61 | 5,372,706 | +0.19(+1.63%) |
Feb 05, 2018 | 11.44 | 11.50 | 11.32 | 11.42 | 3,962,513 | -0.10(-0.88%) |
Feb 02, 2018 | 11.75 | 11.84 | 11.52 | 11.52 | 4,315,861 | -0.34(-2.90%) |