Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.15 | 13.35 | 13.11 | 13.13 | 225,371 | -0.04(-0.31%) |
Mar 27, 2018 | 13.10 | 13.23 | 13.01 | 13.17 | 203,546 | +0.11(+0.87%) |
Mar 26, 2018 | 13.07 | 13.17 | 13.01 | 13.06 | 369,287 | +0.11(+0.83%) |
Mar 23, 2018 | 13.09 | 13.39 | 12.93 | 12.95 | 408,518 | -0.17(-1.28%) |
Mar 22, 2018 | 13.19 | 13.41 | 13.11 | 13.12 | 396,922 | -0.06(-0.46%) |
Mar 21, 2018 | 13.15 | 13.37 | 13.15 | 13.18 | 229,604 | -0.01(-0.05%) |
Mar 20, 2018 | 13.17 | 13.40 | 13.16 | 13.19 | 772,257 | +0.05(+0.36%) |
Mar 19, 2018 | 13.19 | 13.29 | 13.10 | 13.14 | 773,355 | -0.03(-0.20%) |
Mar 16, 2018 | 13.08 | 13.27 | 13.02 | 13.17 | 1,057,170 | +0.16(+1.26%) |
Mar 15, 2018 | 13.19 | 13.25 | 13.00 | 13.00 | 847,248 | +0.12(+0.90%) |
Mar 14, 2018 | 12.96 | 13.15 | 12.88 | 12.89 | 517,458 | -0.05(-0.36%) |
Mar 13, 2018 | 12.97 | 13.08 | 12.80 | 12.93 | 471,200 | -0.07(-0.56%) |
Mar 12, 2018 | 12.87 | 13.10 | 12.82 | 13.01 | 585,148 | +0.10(+0.77%) |
Mar 09, 2018 | 12.75 | 13.19 | 12.61 | 12.91 | 465,776 | +0.24(+1.93%) |
Mar 08, 2018 | 13.19 | 13.25 | 12.54 | 12.66 | 873,317 | -0.17(-1.36%) |
Mar 07, 2018 | 12.74 | 13.51 | 11.87 | 12.84 | 982,360 | -0.59(-4.40%) |
Mar 06, 2018 | 13.54 | 13.57 | 13.36 | 13.43 | 383,602 | -0.05(-0.34%) |
Mar 05, 2018 | 13.24 | 13.49 | 13.16 | 13.47 | 296,056 | +0.28(+2.15%) |
Mar 02, 2018 | 13.19 | 13.35 | 13.08 | 13.19 | 563,243 | +0.01(+0.05%) |
Mar 01, 2018 | 12.89 | 13.72 | 12.87 | 13.18 | 442,381 | +0.24(+1.83%) |
Feb 28, 2018 | 12.97 | 13.01 | 12.87 | 12.95 | 386,457 | -0.05(-0.36%) |
Feb 27, 2018 | 13.08 | 13.09 | 12.86 | 12.99 | 387,967 | -0.01(-0.05%) |
Feb 26, 2018 | 13.26 | 13.26 | 12.91 | 13.00 | 426,334 | -0.20(-1.50%) |
Feb 23, 2018 | 13.00 | 13.22 | 13.00 | 13.20 | 307,236 | +0.20(+1.57%) |
Feb 22, 2018 | 13.17 | 12.93 | 12.99 | 511,575 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.19 | 13.34 | 13.08 | 13.17 | 473,041 | -0.05(-0.35%) |
Feb 20, 2018 | 13.45 | 13.51 | 13.20 | 13.22 | 293,345 | -0.24(-1.76%) |
Feb 16, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.17(+1.29%) | |
Feb 15, 2018 | 13.16 | 13.41 | 13.14 | 13.28 | 580,819 | +0.18(+1.41%) |
Feb 14, 2018 | 13.05 | 13.15 | 12.94 | 13.10 | 278,359 | +0.00(+0.00%) |
Feb 13, 2018 | 13.06 | 13.16 | 13.00 | 13.10 | 360,291 | +0.01(+0.10%) |
Feb 12, 2018 | 13.02 | 13.10 | 12.90 | 13.08 | 327,206 | +0.06(+0.46%) |
Feb 09, 2018 | 13.04 | 13.11 | 12.85 | 13.03 | 421,904 | +0.04(+0.30%) |
Feb 08, 2018 | 13.17 | 13.31 | 12.96 | 12.99 | 574,633 | -0.20(-1.55%) |
Feb 07, 2018 | 13.34 | 13.34 | 13.17 | 13.19 | 437,955 | -0.21(-1.58%) |
Feb 06, 2018 | 13.25 | 13.44 | 13.06 | 13.40 | 613,559 | -0.04(-0.29%) |
Feb 05, 2018 | 13.55 | 13.69 | 13.40 | 13.44 | 372,283 | -0.19(-1.40%) |
Feb 02, 2018 | 13.79 | 13.80 | 13.53 | 13.63 | 1,212,894 | -0.20(-1.48%) |
Feb 01, 2018 | 13.90 | 13.92 | 13.74 | 13.84 | 472,307 | -0.07(-0.47%) |
Jan 31, 2018 | 13.90 | 14.00 | 13.81 | 13.90 | 377,905 | +0.05(+0.38%) |
Jan 30, 2018 | 13.82 | 13.82 | 13.80 | 13.85 | 339,235 | +0.01(+0.10%) |
Jan 29, 2018 | 13.78 | 13.90 | 13.72 | 13.84 | 420,666 | +0.08(+0.58%) |
Jan 26, 2018 | 13.83 | 13.86 | 13.74 | 13.76 | 545,646 | -0.08(-0.57%) |
Jan 25, 2018 | 13.85 | 13.93 | 13.72 | 13.84 | 838,971 | -0.01(-0.10%) |
Jan 24, 2018 | 14.08 | 14.08 | 13.76 | 13.85 | 836,756 | -0.26(-1.82%) |
Jan 23, 2018 | 14.06 | 14.15 | 14.05 | 14.11 | 333,044 | +0.05(+0.38%) |
Jan 22, 2018 | 14.06 | 14.16 | 13.96 | 14.05 | 653,681 | +0.04(+0.28%) |
Jan 19, 2018 | 13.91 | 14.05 | 13.88 | 14.01 | 346,748 | +0.15(+1.09%) |
Jan 18, 2018 | 13.86 | 13.96 | 13.76 | 13.86 | 400,702 | +0.03(+0.24%) |
Jan 17, 2018 | 13.72 | 13.86 | 13.67 | 13.83 | 388,971 | +0.09(+0.62%) |
Jan 16, 2018 | 13.94 | 13.97 | 13.70 | 13.74 | 541,302 | -0.15(-1.09%) |
Jan 12, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.07(-0.47%) | |
Jan 11, 2018 | 13.96 | 13.99 | 13.84 | 13.96 | 557,649 | -0.03(-0.19%) |
Jan 10, 2018 | 14.09 | 13.89 | 13.99 | 870,229 | -0.15(-1.03%) | |
Jan 09, 2018 | 14.33 | 14.34 | 14.07 | 14.13 | 433,489 | -0.18(-1.29%) |
Jan 08, 2018 | 14.29 | 14.37 | 14.11 | 14.32 | 883,552 | +0.11(+0.74%) |
Jan 05, 2018 | 14.18 | 14.34 | 14.15 | 14.21 | 1,016,254 | +0.07(+0.47%) |
Jan 04, 2018 | 13.82 | 14.25 | 13.75 | 14.15 | 2,185,100 | +0.34(+2.44%) |
Jan 03, 2018 | 13.92 | 14.07 | 13.79 | 13.81 | 1,268,519 | -0.13(-0.95%) |