Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.34(+2.26%) | |
Mar 28, 2018 | 14.80 | 14.88 | 14.77 | 14.88 | 6,547 | +0.09(+0.57%) |
Mar 27, 2018 | 14.68 | 14.80 | 14.67 | 14.80 | 3,897 | +0.14(+0.95%) |
Mar 26, 2018 | 14.64 | 14.66 | 14.55 | 14.66 | 3,203 | +0.27(+1.88%) |
Mar 23, 2018 | 14.68 | 14.71 | 14.39 | 14.39 | 8,933 | -0.23(-1.57%) |
Mar 22, 2018 | 14.77 | 14.85 | 14.62 | 14.62 | 2,354 | -0.12(-0.81%) |
Mar 21, 2018 | 14.71 | 14.74 | 14.61 | 14.74 | 4,896 | +0.09(+0.65%) |
Mar 20, 2018 | 14.67 | 14.97 | 14.64 | 14.64 | 20,169 | +0.04(+0.24%) |
Mar 19, 2018 | 14.91 | 14.91 | 14.54 | 14.61 | 5,712 | -0.29(-1.92%) |
Mar 16, 2018 | 14.88 | 14.94 | 14.88 | 14.90 | 2,208 | +0.30(+2.02%) |
Mar 15, 2018 | 14.80 | 14.80 | 14.49 | 14.60 | 5,049 | -0.32(-2.14%) |
Mar 14, 2018 | 14.97 | 14.97 | 14.92 | 14.92 | 2,471 | +0.13(+0.87%) |
Mar 13, 2018 | 14.92 | 14.92 | 14.79 | 14.79 | 6,906 | +0.04(+0.28%) |
Mar 12, 2018 | 14.33 | 14.89 | 14.33 | 14.75 | 3,701 | +0.54(+3.77%) |
Mar 09, 2018 | 14.21 | 14.21 | 14.21 | 14.21 | 706 | -0.16(-1.08%) |
Mar 08, 2018 | 14.33 | 14.39 | 14.30 | 14.37 | 2,213 | +0.11(+0.76%) |
Mar 07, 2018 | 14.25 | 14.26 | 14.15 | 14.26 | 3,736 | -0.00(-0.01%) |
Mar 06, 2018 | 14.41 | 14.41 | 13.99 | 14.26 | 5,668 | +0.16(+1.11%) |
Mar 05, 2018 | 14.03 | 14.22 | 14.01 | 14.11 | 5,682 | +0.52(+3.79%) |
Mar 02, 2018 | 13.31 | 13.59 | 13.31 | 13.59 | 2,090 | +0.18(+1.34%) |
Mar 01, 2018 | 13.39 | 13.61 | 13.28 | 13.41 | 4,656 | -0.06(-0.45%) |
Feb 28, 2018 | 13.75 | 13.84 | 13.47 | 13.47 | 9,428 | -0.42(-3.02%) |
Feb 27, 2018 | 13.89 | 13.89 | 13.89 | 13.89 | 205 | -0.51(-3.54%) |
Feb 26, 2018 | 14.34 | 14.40 | 14.34 | 14.40 | 1,830 | +0.04(+0.28%) |
Feb 23, 2018 | 14.35 | 14.38 | 14.30 | 14.36 | 11,077 | +0.33(+2.35%) |
Feb 22, 2018 | 14.03 | 6,936 | -0.22(-1.55%) | |||
Feb 21, 2018 | 14.54 | 14.54 | 14.23 | 14.25 | 14,419 | -0.08(-0.56%) |
Feb 20, 2018 | 14.89 | 14.89 | 14.25 | 14.33 | 25,045 | -0.54(-3.64%) |
Feb 16, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.19(+1.31%) | |
Feb 15, 2018 | 14.26 | 14.68 | 14.26 | 14.68 | 6,723 | +0.43(+3.02%) |
Feb 14, 2018 | 14.18 | 14.28 | 14.18 | 14.25 | 4,615 | +0.11(+0.78%) |
Feb 13, 2018 | 14.01 | 14.23 | 13.76 | 14.14 | 35,246 | +0.25(+1.80%) |
Feb 12, 2018 | 13.41 | 13.89 | 13.41 | 13.89 | 6,386 | +0.31(+2.28%) |
Feb 09, 2018 | 13.72 | 13.72 | 13.20 | 13.58 | 8,545 | -0.15(-1.06%) |
Feb 08, 2018 | 13.85 | 14.00 | 13.68 | 13.73 | 15,181 | +0.09(+0.62%) |
Feb 07, 2018 | 13.43 | 13.50 | 13.43 | 13.64 | 7,421 | -0.05(-0.37%) |
Feb 06, 2018 | 12.92 | 13.95 | 11.51 | 13.69 | 11,729 | +0.19(+1.41%) |
Feb 05, 2018 | 13.76 | 13.89 | 13.05 | 13.50 | 28,851 | -0.56(-3.98%) |
Feb 02, 2018 | 14.26 | 14.27 | 14.01 | 14.06 | 22,474 | -0.36(-2.50%) |
Feb 01, 2018 | 14.26 | 14.79 | 14.26 | 14.42 | 6,323 | -0.06(-0.44%) |
Jan 31, 2018 | 15.04 | 15.75 | 14.21 | 14.48 | 9,216 | -0.38(-2.58%) |
Jan 30, 2018 | 14.86 | 14.97 | 14.72 | 14.87 | 16,202 | +0.01(+0.05%) |
Jan 29, 2018 | 15.50 | 15.50 | 14.83 | 14.86 | 21,798 | -0.69(-4.43%) |
Jan 26, 2018 | 15.77 | 15.77 | 15.48 | 15.55 | 12,317 | -0.23(-1.44%) |
Jan 25, 2018 | 15.93 | 15.93 | 15.85 | 15.77 | 8,136 | -0.13(-0.83%) |
Jan 24, 2018 | 15.92 | 15.99 | 15.88 | 15.91 | 12,149 | -0.09(-0.58%) |
Jan 23, 2018 | 15.97 | 16.00 | 15.78 | 16.00 | 1,424 | +0.23(+1.45%) |
Jan 22, 2018 | 15.75 | 15.86 | 15.70 | 15.77 | 69,073 | -0.00(-0.01%) |
Jan 19, 2018 | 15.60 | 15.87 | 15.55 | 15.77 | 39,400 | +0.16(+1.03%) |
Jan 18, 2018 | 15.79 | 15.85 | 15.58 | 15.61 | 15,344 | -0.29(-1.82%) |
Jan 17, 2018 | 15.88 | 16.00 | 15.86 | 15.90 | 4,001 | +0.04(+0.25%) |
Jan 16, 2018 | 16.36 | 16.36 | 15.86 | 15.86 | 8,214 | -0.18(-1.12%) |
Jan 12, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.92(-5.44%) | |
Jan 11, 2018 | 17.07 | 17.07 | 16.69 | 16.96 | 6,791 | +0.07(+0.40%) |
Jan 10, 2018 | 17.02 | 17.02 | 16.43 | 16.89 | 35,344 | -0.07(-0.38%) |
Jan 09, 2018 | 17.18 | 17.19 | 16.80 | 16.96 | 37,912 | -0.19(-1.11%) |
Jan 08, 2018 | 17.00 | 17.19 | 16.98 | 17.15 | 33,541 | +0.17(+1.00%) |
Jan 05, 2018 | 16.90 | 17.01 | 16.82 | 16.98 | 16,973 | +0.12(+0.71%) |
Jan 04, 2018 | 16.80 | 17.08 | 16.80 | 16.86 | 7,017 | +0.04(+0.24%) |
Jan 03, 2018 | 17.56 | 17.56 | 16.82 | 16.82 | 16,523 | -0.45(-2.62%) |