Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.00(-0.03%) | |
Mar 28, 2018 | 14.18 | 14.24 | 14.07 | 14.23 | 8,445 | +0.05(+0.36%) |
Mar 27, 2018 | 14.21 | 14.22 | 14.18 | 14.18 | 6,174 | +0.02(+0.11%) |
Mar 26, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 3,788 | -0.07(-0.52%) |
Mar 23, 2018 | 14.25 | 14.25 | 14.22 | 14.24 | 7,577 | -0.06(-0.41%) |
Mar 21, 2018 | 14.30 | 14.30 | 14.30 | 2 | -0.01(-0.04%) | |
Mar 20, 2018 | 14.33 | 14.33 | 14.31 | 14.31 | 3,570 | -0.03(-0.21%) |
Mar 19, 2018 | 14.36 | 14.36 | 14.34 | 14.34 | 5,116 | -0.01(-0.04%) |
Mar 16, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 479 | -0.00(-0.01%) |
Mar 15, 2018 | 14.36 | 14.36 | 14.34 | 14.34 | 2,694 | -0.02(-0.15%) |
Mar 14, 2018 | 14.39 | 14.39 | 14.37 | 14.37 | 9,416 | -0.04(-0.27%) |
Mar 12, 2018 | 14.41 | 14.41 | 14.41 | 432 | +0.04(+0.30%) | |
Mar 09, 2018 | 14.38 | 14.38 | 14.36 | 14.36 | 1,206 | +0.02(+0.12%) |
Mar 08, 2018 | 14.34 | 14.36 | 14.34 | 14.34 | 3,786 | -0.03(-0.22%) |
Mar 07, 2018 | 14.39 | 14.40 | 14.38 | 14.38 | 1,804 | +0.07(+0.52%) |
Mar 05, 2018 | 14.30 | 14.30 | 14.30 | 199 | -0.03(-0.22%) | |
Mar 02, 2018 | 14.33 | 14.34 | 14.30 | 14.33 | 3,797 | -0.02(-0.16%) |
Mar 01, 2018 | 14.35 | 14.36 | 14.34 | 14.36 | 2,321 | -0.06(-0.39%) |
Feb 27, 2018 | 14.41 | 14.41 | 14.41 | 2 | +0.01(+0.07%) | |
Feb 26, 2018 | 14.31 | 14.40 | 14.31 | 14.40 | 1,326 | +0.05(+0.33%) |
Feb 23, 2018 | 14.34 | 14.36 | 14.31 | 14.36 | 25,919 | +0.01(+0.05%) |
Feb 22, 2018 | 14.33 | 14.35 | 14.32 | 14.35 | 14,181 | -0.07(-0.45%) |
Feb 20, 2018 | 14.41 | 14.41 | 14.41 | 70 | +0.02(+0.11%) | |
Feb 16, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.06(+0.43%) | |
Feb 15, 2018 | 14.36 | 14.36 | 14.33 | 14.34 | 13,414 | +0.04(+0.27%) |
Feb 14, 2018 | 14.31 | 14.34 | 14.30 | 14.30 | 9,231 | -0.03(-0.24%) |
Feb 13, 2018 | 14.32 | 14.36 | 14.32 | 14.33 | 14,983 | +0.02(+0.12%) |
Feb 12, 2018 | 14.28 | 14.36 | 14.27 | 14.32 | 25,652 | +0.04(+0.28%) |
Feb 09, 2018 | 14.28 | 14.30 | 14.26 | 14.28 | 34,007 | -0.10(-0.72%) |
Feb 08, 2018 | 14.40 | 14.40 | 14.31 | 14.38 | 297,855 | +0.02(+0.15%) |
Feb 07, 2018 | 14.39 | 14.39 | 14.36 | 14.36 | 3,124 | -0.02(-0.14%) |
Feb 06, 2018 | 14.38 | 14.38 | 14.38 | 14.38 | 1,546 | -0.13(-0.89%) |
Feb 05, 2018 | 14.37 | 14.52 | 14.37 | 14.51 | 6,245 | +0.12(+0.84%) |
Feb 02, 2018 | 14.61 | 14.62 | 14.39 | 14.39 | 1,997 | -0.16(-1.10%) |
Feb 01, 2018 | 14.56 | 14.56 | 14.55 | 14.55 | 1,476 | -0.06(-0.38%) |
Jan 31, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 667 | -0.11(-0.74%) |
Jan 30, 2018 | 14.56 | 14.72 | 14.47 | 14.71 | 5,828 | -0.00(-0.02%) |
Jan 29, 2018 | 14.57 | 14.72 | 14.57 | 14.72 | 3,642 | -0.00(-0.01%) |
Jan 26, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 1,131 | -0.02(-0.11%) |
Jan 25, 2018 | 14.83 | 14.83 | 14.72 | 14.73 | 296,410 | -0.01(-0.07%) |
Jan 24, 2018 | 14.74 | 14.74 | 14.74 | 14.74 | 288 | +0.05(+0.31%) |
Jan 23, 2018 | 14.72 | 14.72 | 14.68 | 14.70 | 13,159 | +0.01(+0.05%) |
Jan 22, 2018 | 14.70 | 14.70 | 14.68 | 14.69 | 3,195 | +0.01(+0.10%) |
Jan 19, 2018 | 14.67 | 14.68 | 14.67 | 14.68 | 2,616 | -0.05(-0.31%) |
Jan 18, 2018 | 14.71 | 14.72 | 14.71 | 14.72 | 3,823 | +0.03(+0.18%) |
Jan 17, 2018 | 14.69 | 14.70 | 14.69 | 14.70 | 8,221 | +0.00(+0.00%) |
Jan 16, 2018 | 14.70 | 14.71 | 14.69 | 14.70 | 2,794 | -0.00(-0.00%) |
Jan 12, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.04(+0.24%) | |
Jan 11, 2018 | 14.68 | 14.66 | 14.66 | 2,539 | -0.02(-0.15%) | |
Jan 09, 2018 | 14.68 | 14.68 | 14.68 | 0 | -0.01(-0.06%) | |
Jan 08, 2018 | 14.69 | 14.69 | 14.69 | 14.69 | 712 | +0.02(+0.12%) |
Jan 05, 2018 | 14.68 | 14.68 | 14.67 | 14.67 | 3,682 | +0.04(+0.27%) |
Jan 04, 2018 | 14.64 | 14.67 | 14.63 | 14.63 | 4,250 | +0.01(+0.10%) |
Jan 03, 2018 | 14.61 | 14.62 | 14.61 | 14.62 | 4,847 | +0.05(+0.34%) |