Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.38(+2.47%) | |
Mar 28, 2018 | 15.22 | 15.46 | 15.21 | 15.32 | 119,729 | -0.03(-0.22%) |
Mar 27, 2018 | 15.85 | 16.04 | 15.30 | 15.35 | 84,417 | -0.60(-3.74%) |
Mar 26, 2018 | 15.52 | 16.00 | 15.45 | 15.95 | 89,075 | +0.43(+2.76%) |
Mar 23, 2018 | 15.39 | 15.89 | 15.35 | 15.52 | 64,187 | +0.13(+0.82%) |
Mar 22, 2018 | 15.43 | 16.01 | 15.25 | 15.40 | 81,516 | -0.18(-1.19%) |
Mar 21, 2018 | 15.79 | 15.88 | 15.48 | 15.58 | 51,204 | -0.10(-0.64%) |
Mar 20, 2018 | 15.88 | 15.93 | 15.34 | 15.68 | 47,513 | -0.16(-1.01%) |
Mar 19, 2018 | 15.98 | 15.98 | 15.62 | 15.84 | 46,098 | -0.24(-1.52%) |
Mar 16, 2018 | 16.20 | 16.34 | 15.79 | 16.09 | 196,529 | -0.08(-0.52%) |
Mar 15, 2018 | 16.25 | 16.33 | 15.94 | 16.17 | 103,764 | -0.12(-0.72%) |
Mar 14, 2018 | 16.45 | 16.56 | 16.19 | 16.29 | 91,271 | -0.09(-0.56%) |
Mar 13, 2018 | 16.45 | 16.68 | 16.35 | 16.38 | 59,821 | -0.11(-0.66%) |
Mar 12, 2018 | 16.54 | 16.88 | 16.41 | 16.49 | 90,263 | -0.13(-0.76%) |
Mar 09, 2018 | 16.21 | 16.68 | 16.05 | 16.62 | 235,220 | +0.40(+2.44%) |
Mar 08, 2018 | 16.20 | 16.30 | 16.04 | 16.22 | 63,004 | -0.01(-0.05%) |
Mar 07, 2018 | 16.39 | 16.23 | 134,048 | +0.27(+1.68%) | ||
Mar 06, 2018 | 15.50 | 15.98 | 15.50 | 15.96 | 112,274 | +0.54(+3.49%) |
Mar 05, 2018 | 15.44 | 15.51 | 15.30 | 15.42 | 185,390 | -0.08(-0.54%) |
Mar 02, 2018 | 15.33 | 15.72 | 15.24 | 15.51 | 118,612 | +0.08(+0.54%) |
Mar 01, 2018 | 15.51 | 15.55 | 15.32 | 15.42 | 117,385 | -0.19(-1.24%) |
Feb 28, 2018 | 15.61 | 15.83 | 15.60 | 15.62 | 174,365 | +0.04(+0.27%) |
Feb 27, 2018 | 15.40 | 15.84 | 15.13 | 15.57 | 411,753 | +0.21(+1.37%) |
Feb 26, 2018 | 15.34 | 15.64 | 15.30 | 15.36 | 131,083 | +0.03(+0.16%) |
Feb 23, 2018 | 15.66 | 15.90 | 15.20 | 15.34 | 146,068 | -0.52(-3.26%) |
Feb 22, 2018 | 16.12 | 15.85 | 169,632 | +0.67(+4.39%) | ||
Feb 21, 2018 | 15.24 | 15.46 | 15.18 | 15.19 | 362,681 | -0.06(-0.38%) |
Feb 20, 2018 | 15.43 | 15.64 | 15.20 | 15.25 | 66,672 | -0.10(-0.65%) |
Feb 16, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 15.04 | 15.50 | 14.90 | 15.39 | 72,591 | +0.38(+2.50%) |
Feb 14, 2018 | 14.91 | 15.15 | 14.77 | 15.01 | 90,958 | -0.01(-0.06%) |
Feb 13, 2018 | 14.64 | 15.19 | 14.54 | 15.02 | 99,442 | +0.38(+2.62%) |
Feb 12, 2018 | 15.01 | 15.01 | 14.60 | 14.64 | 81,148 | -0.36(-2.39%) |
Feb 09, 2018 | 15.68 | 15.71 | 14.75 | 15.00 | 278,794 | -0.60(-3.85%) |
Feb 08, 2018 | 15.77 | 15.89 | 15.49 | 15.60 | 300,576 | -0.17(-1.06%) |
Feb 07, 2018 | 15.95 | 15.63 | 15.76 | 243,229 | +0.01(+0.05%) | |
Feb 06, 2018 | 15.50 | 15.81 | 15.30 | 15.75 | 108,330 | +0.03(+0.21%) |
Feb 05, 2018 | 16.49 | 16.49 | 15.55 | 15.72 | 120,715 | -0.85(-5.13%) |
Feb 02, 2018 | 16.64 | 16.65 | 16.45 | 16.57 | 57,952 | -0.11(-0.65%) |
Feb 01, 2018 | 16.74 | 16.94 | 16.55 | 16.68 | 622,325 | +0.00(+0.00%) |
Jan 31, 2018 | 16.68 | 16.71 | 16.46 | 16.68 | 66,783 | +0.00(+0.00%) |
Jan 30, 2018 | 16.64 | 16.78 | 16.51 | 16.68 | 166,977 | +0.08(+0.50%) |
Jan 29, 2018 | 16.85 | 16.86 | 16.53 | 16.60 | 29,695 | -0.23(-1.39%) |
Jan 26, 2018 | 16.85 | 16.98 | 16.74 | 16.83 | 19,101 | +0.07(+0.40%) |
Jan 25, 2018 | 16.59 | 16.86 | 16.56 | 16.76 | 58,824 | +0.17(+1.01%) |
Jan 24, 2018 | 16.85 | 16.99 | 16.55 | 16.60 | 144,058 | -0.28(-1.68%) |
Jan 23, 2018 | 16.64 | 16.99 | 16.64 | 16.88 | 78,863 | +0.21(+1.25%) |
Jan 22, 2018 | 16.75 | 16.77 | 16.65 | 16.67 | 41,828 | -0.02(-0.15%) |
Jan 19, 2018 | 16.74 | 16.81 | 16.63 | 16.70 | 27,969 | -0.05(-0.30%) |
Jan 18, 2018 | 16.85 | 16.86 | 16.75 | 16.75 | 34,180 | -0.13(-0.79%) |
Jan 17, 2018 | 16.92 | 17.01 | 16.86 | 16.88 | 32,105 | +0.01(+0.05%) |
Jan 16, 2018 | 16.96 | 17.02 | 16.73 | 16.87 | 81,714 | -0.08(-0.49%) |
Jan 12, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.16(-0.93%) | |
Jan 11, 2018 | 17.18 | 17.32 | 16.93 | 17.11 | 50,772 | -0.07(-0.39%) |
Jan 10, 2018 | 17.35 | 17.35 | 17.05 | 17.18 | 49,230 | -0.23(-1.29%) |
Jan 09, 2018 | 17.48 | 17.52 | 17.40 | 17.41 | 59,909 | -0.12(-0.67%) |
Jan 08, 2018 | 17.59 | 17.60 | 17.41 | 17.52 | 53,348 | +0.01(+0.05%) |
Jan 05, 2018 | 17.45 | 17.60 | 17.45 | 17.51 | 93,520 | +0.05(+0.29%) |
Jan 04, 2018 | 17.74 | 17.86 | 17.16 | 17.46 | 167,703 | -0.17(-0.95%) |
Jan 03, 2018 | 17.71 | 17.76 | 17.35 | 17.63 | 82,985 | +0.08(+0.48%) |