Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.68 | 14.68 | 14.68 | 0 | +0.02(+0.16%) | |
Mar 28, 2018 | 14.45 | 14.83 | 14.43 | 14.66 | 1,627,066 | +0.24(+1.69%) |
Mar 27, 2018 | 14.48 | 14.50 | 14.36 | 14.41 | 1,029,928 | -0.03(-0.21%) |
Mar 26, 2018 | 14.25 | 14.47 | 14.17 | 14.44 | 980,107 | +0.24(+1.72%) |
Mar 23, 2018 | 14.32 | 14.55 | 14.16 | 14.20 | 1,493,008 | +0.02(+0.16%) |
Mar 22, 2018 | 14.22 | 14.31 | 14.10 | 14.18 | 1,304,746 | -0.11(-0.80%) |
Mar 21, 2018 | 14.39 | 14.53 | 14.27 | 14.29 | 1,338,270 | -0.04(-0.27%) |
Mar 20, 2018 | 14.40 | 14.40 | 14.18 | 14.33 | 1,530,417 | -0.02(-0.11%) |
Mar 19, 2018 | 14.37 | 14.43 | 14.31 | 14.34 | 828,557 | -0.03(-0.21%) |
Mar 16, 2018 | 14.50 | 14.58 | 14.31 | 14.37 | 2,894,110 | -0.14(-1.00%) |
Mar 15, 2018 | 14.31 | 14.53 | 14.30 | 14.52 | 1,005,414 | +0.19(+1.33%) |
Mar 14, 2018 | 14.50 | 14.56 | 14.32 | 14.33 | 959,070 | -0.12(-0.80%) |
Mar 13, 2018 | 14.78 | 14.87 | 14.42 | 14.44 | 894,003 | -0.33(-2.21%) |
Mar 12, 2018 | 14.69 | 14.81 | 14.66 | 14.77 | 964,579 | +0.05(+0.36%) |
Mar 09, 2018 | 14.78 | 14.79 | 14.58 | 14.72 | 769,122 | +0.01(+0.05%) |
Mar 08, 2018 | 14.57 | 14.77 | 14.53 | 14.71 | 690,523 | +0.17(+1.20%) |
Mar 07, 2018 | 14.72 | 14.52 | 14.53 | 931,295 | -0.20(-1.34%) | |
Mar 06, 2018 | 14.75 | 14.78 | 14.52 | 14.73 | 653,759 | +0.05(+0.36%) |
Mar 05, 2018 | 14.53 | 14.69 | 14.50 | 14.68 | 685,357 | +0.02(+0.10%) |
Mar 02, 2018 | 14.54 | 14.74 | 14.54 | 14.66 | 649,803 | +0.04(+0.26%) |
Mar 01, 2018 | 14.61 | 14.72 | 14.44 | 14.63 | 911,003 | -0.05(-0.31%) |
Feb 28, 2018 | 15.05 | 15.05 | 14.65 | 14.67 | 940,230 | -0.33(-2.17%) |
Feb 27, 2018 | 14.97 | 15.16 | 14.96 | 15.00 | 789,617 | -0.01(-0.05%) |
Feb 26, 2018 | 15.01 | 15.06 | 14.94 | 15.01 | 832,247 | -0.02(-0.15%) |
Feb 23, 2018 | 15.08 | 15.08 | 14.92 | 15.03 | 576,849 | +0.02(+0.10%) |
Feb 22, 2018 | 15.21 | 14.97 | 15.01 | 989,697 | -0.07(-0.45%) | |
Feb 21, 2018 | 15.16 | 15.25 | 15.01 | 15.08 | 731,437 | -0.06(-0.40%) |
Feb 20, 2018 | 15.16 | 15.16 | 14.93 | 15.14 | 1,026,423 | -0.03(-0.20%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.41(-2.63%) | |
Feb 15, 2018 | 15.53 | 15.60 | 15.18 | 15.58 | 939,791 | +0.09(+0.59%) |
Feb 14, 2018 | 15.30 | 15.51 | 15.26 | 15.49 | 569,873 | +0.15(+0.98%) |
Feb 13, 2018 | 15.46 | 15.49 | 15.27 | 15.34 | 710,421 | -0.16(-1.02%) |
Feb 12, 2018 | 15.57 | 15.69 | 15.47 | 15.50 | 625,203 | -0.06(-0.39%) |
Feb 09, 2018 | 15.48 | 15.61 | 15.36 | 15.56 | 1,299,317 | +0.19(+1.23%) |
Feb 08, 2018 | 15.51 | 15.70 | 15.37 | 15.37 | 1,140,384 | -0.18(-1.16%) |
Feb 07, 2018 | 15.55 | 15.55 | 15.32 | 15.55 | 1,002,868 | -0.02(-0.15%) |
Feb 06, 2018 | 15.45 | 15.65 | 15.25 | 15.57 | 1,200,763 | -0.17(-1.05%) |
Feb 05, 2018 | 15.83 | 16.01 | 15.71 | 15.74 | 1,035,454 | -0.18(-1.14%) |
Feb 02, 2018 | 16.22 | 16.30 | 15.91 | 15.92 | 718,792 | -0.44(-2.68%) |
Feb 01, 2018 | 16.43 | 16.49 | 16.35 | 16.36 | 902,454 | -0.11(-0.69%) |
Jan 31, 2018 | 16.55 | 16.58 | 16.41 | 16.47 | 574,322 | -0.03(-0.18%) |
Jan 30, 2018 | 16.39 | 16.55 | 16.38 | 16.50 | 850,385 | +0.13(+0.78%) |
Jan 29, 2018 | 16.55 | 16.56 | 16.36 | 16.37 | 599,500 | -0.23(-1.36%) |
Jan 26, 2018 | 16.57 | 16.60 | 16.43 | 16.60 | 571,669 | +0.05(+0.32%) |
Jan 25, 2018 | 16.68 | 16.69 | 16.46 | 16.55 | 748,227 | -0.08(-0.45%) |
Jan 24, 2018 | 16.58 | 16.63 | 16.48 | 16.62 | 808,392 | +0.15(+0.92%) |
Jan 23, 2018 | 16.43 | 16.49 | 16.23 | 16.47 | 795,197 | +0.04(+0.23%) |
Jan 22, 2018 | 16.32 | 16.45 | 16.21 | 16.43 | 777,772 | +0.14(+0.88%) |
Jan 19, 2018 | 16.37 | 16.43 | 16.27 | 16.29 | 700,006 | -0.05(-0.28%) |
Jan 18, 2018 | 16.40 | 16.40 | 16.25 | 16.34 | 688,354 | -0.07(-0.41%) |
Jan 17, 2018 | 16.41 | 16.46 | 16.28 | 16.40 | 853,096 | +0.02(+0.09%) |
Jan 16, 2018 | 16.41 | 16.47 | 16.37 | 16.39 | 735,686 | -0.05(-0.28%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.23(+1.44%) | |
Jan 11, 2018 | 16.46 | 16.64 | 16.06 | 16.20 | 1,766,092 | -0.51(-3.06%) |
Jan 10, 2018 | 17.07 | 17.07 | 16.61 | 16.71 | 1,214,536 | -0.37(-2.15%) |
Jan 09, 2018 | 17.26 | 17.30 | 17.07 | 17.08 | 774,175 | -0.21(-1.22%) |
Jan 08, 2018 | 17.30 | 17.40 | 17.15 | 17.29 | 870,716 | -0.06(-0.35%) |
Jan 05, 2018 | 17.34 | 17.42 | 17.32 | 17.35 | 595,195 | +0.10(+0.57%) |
Jan 04, 2018 | 17.23 | 17.31 | 17.12 | 17.25 | 724,448 | +0.10(+0.57%) |
Jan 03, 2018 | 17.14 | 17.25 | 17.05 | 17.15 | 780,056 | +0.00(+0.00%) |