Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.07(+0.50%) | |
Mar 28, 2018 | 14.30 | 14.32 | 14.22 | 14.32 | 5,283 | +0.07(+0.48%) |
Mar 27, 2018 | 14.59 | 14.59 | 14.25 | 14.25 | 4,632 | -0.13(-0.90%) |
Mar 26, 2018 | 14.37 | 14.38 | 14.25 | 14.38 | 11,677 | +0.00(+0.00%) |
Mar 23, 2018 | 14.40 | 14.48 | 14.38 | 14.38 | 2,344 | +0.01(+0.07%) |
Mar 22, 2018 | 14.48 | 14.48 | 14.30 | 14.37 | 3,544 | -0.06(-0.42%) |
Mar 21, 2018 | 14.49 | 14.50 | 14.43 | 14.43 | 2,501 | +0.08(+0.56%) |
Mar 20, 2018 | 14.47 | 14.47 | 14.35 | 14.35 | 2,938 | -0.05(-0.35%) |
Mar 19, 2018 | 14.54 | 14.60 | 14.40 | 14.40 | 5,814 | -0.08(-0.58%) |
Mar 16, 2018 | 14.46 | 14.48 | 14.41 | 14.48 | 1,166 | -0.05(-0.32%) |
Mar 15, 2018 | 15.00 | 15.00 | 14.41 | 14.53 | 11,837 | +0.19(+1.33%) |
Mar 14, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 9,292 | -0.24(-1.65%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.58 | 14.58 | 875 | +0.09(+0.63%) |
Mar 12, 2018 | 14.41 | 14.57 | 14.41 | 14.49 | 7,145 | +0.10(+0.68%) |
Mar 09, 2018 | 14.40 | 14.40 | 14.38 | 14.39 | 1,490 | +0.06(+0.43%) |
Mar 08, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 415 | -0.07(-0.49%) |
Mar 07, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 177 | -0.04(-0.26%) |
Mar 06, 2018 | 14.38 | 14.44 | 14.38 | 14.44 | 1,477 | -0.02(-0.11%) |
Mar 05, 2018 | 14.45 | 14.45 | 14.42 | 14.45 | 1,334 | +0.04(+0.31%) |
Mar 02, 2018 | 15.00 | 15.00 | 14.41 | 14.41 | 4,008 | +0.11(+0.80%) |
Mar 01, 2018 | 14.35 | 14.37 | 14.29 | 14.30 | 3,150 | -0.06(-0.45%) |
Feb 28, 2018 | 14.78 | 14.78 | 14.34 | 14.36 | 7,345 | +0.09(+0.63%) |
Feb 27, 2018 | 14.26 | 14.27 | 14.16 | 14.27 | 13,102 | +0.01(+0.08%) |
Feb 26, 2018 | 14.27 | 14.33 | 14.17 | 14.26 | 11,260 | +0.00(+0.01%) |
Feb 23, 2018 | 14.30 | 14.34 | 14.26 | 14.26 | 5,829 | +0.06(+0.41%) |
Feb 22, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 1,851 | +0.00(+0.00%) |
Feb 21, 2018 | 14.20 | 14.20 | 14.16 | 14.20 | 9,694 | +0.00(+0.00%) |
Feb 20, 2018 | 14.30 | 14.30 | 14.13 | 14.20 | 4,522 | -0.07(-0.52%) |
Feb 16, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.59%) | |
Feb 15, 2018 | 14.35 | 14.41 | 14.35 | 14.36 | 5,571 | +0.01(+0.10%) |
Feb 14, 2018 | 14.35 | 14.37 | 14.34 | 14.35 | 11,767 | -0.02(-0.17%) |
Feb 13, 2018 | 14.40 | 14.47 | 14.37 | 14.37 | 3,657 | -0.00(-0.02%) |
Feb 12, 2018 | 14.23 | 14.40 | 14.23 | 14.37 | 1,522 | +0.09(+0.60%) |
Feb 09, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 4,823 | -0.13(-0.92%) |
Feb 08, 2018 | 14.36 | 14.46 | 14.30 | 14.42 | 7,524 | -0.10(-0.69%) |
Feb 07, 2018 | 14.45 | 14.33 | 14.52 | 9,895 | +0.18(+1.26%) | |
Feb 06, 2018 | 14.39 | 14.44 | 14.22 | 14.34 | 18,022 | -0.08(-0.56%) |
Feb 05, 2018 | 14.38 | 14.42 | 14.38 | 14.42 | 1,834 | -0.01(-0.07%) |
Feb 02, 2018 | 14.45 | 14.46 | 14.40 | 14.43 | 11,555 | -0.02(-0.17%) |
Feb 01, 2018 | 14.45 | 14.45 | 14.38 | 14.45 | 15,431 | -0.11(-0.74%) |
Jan 31, 2018 | 14.60 | 14.62 | 14.41 | 14.56 | 7,409 | -0.06(-0.40%) |
Jan 30, 2018 | 14.75 | 14.50 | 14.62 | 10,456 | -0.15(-1.02%) | |
Jan 29, 2018 | 14.82 | 14.82 | 14.75 | 14.77 | 7,068 | -0.04(-0.27%) |
Jan 26, 2018 | 14.93 | 14.95 | 14.81 | 14.81 | 4,543 | -0.04(-0.27%) |
Jan 25, 2018 | 14.98 | 14.98 | 14.76 | 14.85 | 10,657 | -0.17(-1.10%) |
Jan 24, 2018 | 15.08 | 15.09 | 14.99 | 15.02 | 4,854 | -0.02(-0.17%) |
Jan 23, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 5,026 | -0.06(-0.40%) |
Jan 22, 2018 | 15.19 | 15.19 | 15.10 | 15.10 | 2,950 | -0.03(-0.23%) |
Jan 19, 2018 | 15.31 | 15.31 | 15.13 | 15.13 | 4,457 | -0.14(-0.89%) |
Jan 18, 2018 | 15.32 | 15.32 | 15.20 | 15.27 | 1,237 | +0.02(+0.14%) |
Jan 17, 2018 | 15.31 | 15.42 | 15.25 | 15.25 | 2,447 | -0.16(-1.03%) |
Jan 16, 2018 | 15.41 | 15.41 | 15.41 | 15.41 | 568 | +0.01(+0.05%) |
Jan 12, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.35(-2.22%) | |
Jan 11, 2018 | 15.40 | 16.29 | 15.31 | 15.75 | 12,050 | +0.40(+2.61%) |
Jan 10, 2018 | 15.35 | 15.35 | 614 | -0.03(-0.16%) | ||
Jan 09, 2018 | 15.40 | 15.40 | 15.38 | 15.38 | 1,920 | -0.06(-0.40%) |
Jan 08, 2018 | 15.44 | 15.47 | 15.35 | 15.44 | 3,404 | +0.04(+0.24%) |
Jan 05, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 204 | -0.05(-0.32%) |
Jan 04, 2018 | 15.35 | 15.45 | 15.35 | 15.45 | 4,683 | +0.11(+0.72%) |
Jan 03, 2018 | 15.23 | 15.34 | 15.22 | 15.34 | 1,921 | +0.16(+1.09%) |