Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.05(+0.36%) | |
Mar 28, 2018 | 15.28 | 15.34 | 15.14 | 15.16 | 91,309 | -0.11(-0.72%) |
Mar 27, 2018 | 15.35 | 15.49 | 15.27 | 15.27 | 157,244 | +0.02(+0.12%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.14 | 15.26 | 94,446 | -0.06(-0.40%) |
Mar 23, 2018 | 15.74 | 15.74 | 15.29 | 15.32 | 161,020 | -0.53(-3.34%) |
Mar 22, 2018 | 15.87 | 15.87 | 15.67 | 15.85 | 50,655 | -0.01(-0.08%) |
Mar 21, 2018 | 15.74 | 16.04 | 15.52 | 15.86 | 59,502 | +0.18(+1.13%) |
Mar 20, 2018 | 15.69 | 15.70 | 15.56 | 15.68 | 40,852 | +0.04(+0.27%) |
Mar 19, 2018 | 15.66 | 15.66 | 15.30 | 15.64 | 40,015 | +0.11(+0.68%) |
Mar 16, 2018 | 15.65 | 15.65 | 15.46 | 15.53 | 121,663 | -0.16(-1.02%) |
Mar 15, 2018 | 15.42 | 15.69 | 15.34 | 15.69 | 53,729 | +0.29(+1.88%) |
Mar 14, 2018 | 15.46 | 15.55 | 15.22 | 15.40 | 169,919 | +0.05(+0.32%) |
Mar 13, 2018 | 15.45 | 15.56 | 15.34 | 15.36 | 90,090 | -0.11(-0.74%) |
Mar 12, 2018 | 15.70 | 15.70 | 15.42 | 15.47 | 108,607 | -0.23(-1.46%) |
Mar 09, 2018 | 15.33 | 15.71 | 15.25 | 15.70 | 93,352 | +0.50(+3.26%) |
Mar 08, 2018 | 15.07 | 15.21 | 15.04 | 15.20 | 68,478 | +0.16(+1.08%) |
Mar 07, 2018 | 14.91 | 15.04 | 219,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 15.07 | 15.07 | 14.93 | 15.04 | 49,256 | +0.08(+0.53%) |
Mar 05, 2018 | 14.72 | 15.01 | 14.69 | 14.96 | 107,245 | +0.13(+0.90%) |
Mar 02, 2018 | 14.69 | 14.83 | 14.55 | 14.83 | 69,848 | +0.09(+0.62%) |
Mar 01, 2018 | 14.86 | 14.93 | 14.65 | 14.74 | 96,302 | -0.16(-1.10%) |
Feb 28, 2018 | 15.17 | 15.21 | 14.90 | 14.90 | 80,175 | -0.16(-1.08%) |
Feb 27, 2018 | 15.18 | 15.25 | 15.07 | 15.07 | 58,063 | -0.11(-0.76%) |
Feb 26, 2018 | 15.13 | 15.28 | 15.12 | 15.18 | 95,217 | +0.12(+0.80%) |
Feb 23, 2018 | 14.99 | 15.07 | 14.99 | 15.06 | 41,668 | +0.16(+1.05%) |
Feb 22, 2018 | 15.01 | 15.07 | 14.90 | 14.90 | 44,155 | -0.04(-0.24%) |
Feb 21, 2018 | 15.13 | 15.16 | 14.93 | 14.94 | 73,144 | -0.16(-1.08%) |
Feb 20, 2018 | 15.20 | 15.21 | 15.05 | 15.10 | 79,513 | -0.07(-0.44%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.25(+1.69%) | |
Feb 15, 2018 | 14.82 | 14.92 | 14.74 | 14.92 | 66,817 | +0.20(+1.39%) |
Feb 14, 2018 | 14.56 | 14.75 | 14.47 | 14.71 | 62,322 | +0.18(+1.24%) |
Feb 13, 2018 | 14.47 | 14.63 | 14.42 | 14.53 | 51,614 | -0.01(-0.04%) |
Feb 12, 2018 | 14.27 | 14.54 | 14.25 | 14.54 | 89,367 | +0.33(+2.32%) |
Feb 09, 2018 | 14.35 | 14.42 | 13.92 | 14.21 | 152,994 | -0.13(-0.92%) |
Feb 08, 2018 | 14.76 | 14.81 | 14.31 | 14.34 | 103,841 | -0.41(-2.81%) |
Feb 07, 2018 | 14.69 | 14.90 | 14.57 | 14.75 | 142,940 | +0.00(+0.00%) |
Feb 06, 2018 | 13.82 | 14.82 | 13.81 | 14.75 | 167,314 | +0.41(+2.89%) |
Feb 05, 2018 | 14.89 | 14.92 | 14.22 | 14.34 | 228,782 | -0.67(-4.48%) |
Feb 02, 2018 | 15.42 | 15.42 | 15.01 | 15.01 | 123,899 | -0.47(-3.02%) |
Feb 01, 2018 | 15.53 | 15.59 | 15.48 | 15.48 | 87,387 | -0.08(-0.54%) |
Jan 31, 2018 | 15.63 | 15.71 | 15.53 | 15.56 | 90,788 | -0.08(-0.54%) |
Jan 30, 2018 | 15.71 | 15.72 | 15.60 | 15.65 | 75,469 | -0.16(-0.99%) |
Jan 29, 2018 | 15.80 | 15.88 | 15.79 | 15.80 | 81,530 | -0.02(-0.15%) |
Jan 26, 2018 | 15.95 | 16.01 | 15.80 | 15.83 | 142,776 | -0.11(-0.72%) |
Jan 25, 2018 | 16.03 | 16.06 | 15.95 | 15.94 | 47,210 | -0.09(-0.56%) |
Jan 24, 2018 | 16.07 | 16.07 | 15.96 | 16.03 | 65,746 | +0.04(+0.23%) |
Jan 23, 2018 | 15.86 | 16.00 | 15.74 | 16.00 | 72,777 | +0.14(+0.91%) |
Jan 22, 2018 | 15.83 | 15.88 | 15.79 | 15.85 | 98,776 | +0.04(+0.23%) |
Jan 19, 2018 | 15.69 | 15.83 | 15.64 | 15.82 | 87,598 | +0.20(+1.30%) |
Jan 18, 2018 | 15.58 | 15.64 | 15.55 | 15.61 | 76,409 | +0.05(+0.35%) |
Jan 17, 2018 | 15.61 | 15.66 | 15.55 | 15.56 | 87,158 | +0.01(+0.04%) |
Jan 16, 2018 | 15.72 | 15.76 | 15.55 | 15.55 | 90,197 | -0.07(-0.42%) |
Jan 12, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.12(+0.77%) | |
Jan 11, 2018 | 15.57 | 15.58 | 15.49 | 15.50 | 53,948 | +0.01(+0.08%) |
Jan 10, 2018 | 15.58 | 15.60 | 15.48 | 15.49 | 49,536 | -0.03(-0.19%) |
Jan 09, 2018 | 15.39 | 15.57 | 15.39 | 15.52 | 76,313 | +0.11(+0.73%) |
Jan 08, 2018 | 15.48 | 15.49 | 15.38 | 15.41 | 97,328 | -0.03(-0.19%) |
Jan 05, 2018 | 15.44 | 15.48 | 15.38 | 15.44 | 65,794 | +0.02(+0.16%) |
Jan 04, 2018 | 15.31 | 15.48 | 15.29 | 15.41 | 94,836 | +0.20(+1.29%) |
Jan 03, 2018 | 15.14 | 15.22 | 15.12 | 15.21 | 93,710 | +0.17(+1.11%) |