Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | -0.12(-0.80%) | |
Mar 28, 2018 | 15.27 | 15.56 | 15.26 | 15.44 | 174,926 | +0.17(+1.11%) |
Mar 27, 2018 | 15.41 | 15.51 | 15.22 | 15.27 | 119,834 | -0.09(-0.62%) |
Mar 26, 2018 | 15.16 | 15.42 | 15.08 | 15.36 | 87,761 | +0.35(+2.33%) |
Mar 23, 2018 | 15.39 | 15.39 | 15.01 | 15.01 | 198,942 | -0.34(-2.22%) |
Mar 22, 2018 | 15.43 | 15.66 | 15.34 | 15.35 | 145,654 | -0.25(-1.58%) |
Mar 21, 2018 | 15.40 | 16.06 | 15.40 | 15.60 | 271,991 | +0.19(+1.23%) |
Mar 20, 2018 | 15.60 | 15.60 | 15.40 | 15.41 | 87,198 | -0.19(-1.21%) |
Mar 19, 2018 | 15.53 | 15.66 | 15.32 | 15.60 | 124,599 | +0.02(+0.12%) |
Mar 16, 2018 | 15.52 | 15.74 | 15.34 | 15.58 | 218,143 | +0.06(+0.37%) |
Mar 15, 2018 | 15.31 | 15.57 | 15.24 | 15.52 | 145,344 | +0.26(+1.67%) |
Mar 14, 2018 | 15.48 | 15.48 | 15.32 | 15.27 | 85,359 | -0.15(-0.98%) |
Mar 13, 2018 | 15.65 | 15.67 | 15.40 | 15.42 | 101,155 | -0.20(-1.27%) |
Mar 12, 2018 | 15.63 | 15.66 | 15.43 | 15.62 | 100,743 | -0.03(-0.18%) |
Mar 09, 2018 | 15.10 | 15.71 | 14.96 | 15.65 | 736,875 | +0.71(+4.75%) |
Mar 08, 2018 | 14.80 | 14.97 | 14.77 | 14.94 | 209,375 | -0.13(-0.88%) |
Mar 07, 2018 | 14.89 | 15.13 | 14.89 | 15.07 | 99,505 | +0.08(+0.50%) |
Mar 06, 2018 | 15.04 | 15.04 | 14.76 | 14.99 | 128,427 | +0.01(+0.06%) |
Mar 05, 2018 | 14.84 | 15.07 | 14.64 | 14.98 | 119,058 | +0.05(+0.32%) |
Mar 02, 2018 | 14.68 | 14.97 | 14.63 | 14.94 | 141,732 | +0.17(+1.15%) |
Mar 01, 2018 | 14.75 | 14.90 | 14.62 | 14.77 | 141,652 | +0.02(+0.13%) |
Feb 28, 2018 | 14.91 | 14.97 | 14.74 | 14.75 | 232,686 | -0.15(-1.02%) |
Feb 27, 2018 | 15.05 | 15.19 | 14.90 | 14.90 | 110,514 | -0.19(-1.25%) |
Feb 26, 2018 | 15.13 | 15.13 | 14.97 | 15.09 | 117,723 | -0.01(-0.06%) |
Feb 23, 2018 | 15.13 | 15.18 | 15.08 | 15.10 | 129,258 | +0.05(+0.31%) |
Feb 22, 2018 | 15.02 | 15.05 | 64,483 | -0.21(-1.36%) | ||
Feb 21, 2018 | 15.14 | 15.39 | 15.11 | 15.26 | 76,358 | +0.17(+1.13%) |
Feb 20, 2018 | 15.33 | 15.38 | 15.05 | 15.09 | 110,443 | -0.31(-2.03%) |
Feb 16, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 15.45 | 15.50 | 15.34 | 15.36 | 313,645 | +0.02(+0.12%) |
Feb 14, 2018 | 15.01 | 15.59 | 15.01 | 15.34 | 119,598 | +0.22(+1.44%) |
Feb 13, 2018 | 15.02 | 15.16 | 14.98 | 15.13 | 79,115 | +0.01(+0.06%) |
Feb 12, 2018 | 15.28 | 16.09 | 14.87 | 15.12 | 132,047 | -0.12(-0.81%) |
Feb 09, 2018 | 15.00 | 15.34 | 14.91 | 15.24 | 261,138 | +0.39(+2.64%) |
Feb 08, 2018 | 15.04 | 15.00 | 14.80 | 14.85 | 133,974 | -0.16(-1.04%) |
Feb 07, 2018 | 14.97 | 14.97 | 14.84 | 15.00 | 133,715 | -0.02(-0.13%) |
Feb 06, 2018 | 14.84 | 15.21 | 14.75 | 15.02 | 465,462 | -0.20(-1.30%) |
Feb 05, 2018 | 15.71 | 15.84 | 15.06 | 15.22 | 125,061 | -0.66(-4.17%) |
Feb 02, 2018 | 15.89 | 15.97 | 15.83 | 15.88 | 283,075 | -0.01(-0.06%) |
Feb 01, 2018 | 15.79 | 15.90 | 15.65 | 15.89 | 180,448 | +0.16(+1.02%) |
Jan 31, 2018 | 15.92 | 15.98 | 15.62 | 15.73 | 246,367 | -0.13(-0.83%) |
Jan 30, 2018 | 15.90 | 15.98 | 15.75 | 15.86 | 177,659 | -0.09(-0.59%) |
Jan 29, 2018 | 15.86 | 15.98 | 15.74 | 15.96 | 125,971 | +0.10(+0.65%) |
Jan 26, 2018 | 15.92 | 15.98 | 15.73 | 15.85 | 192,241 | -0.08(-0.53%) |
Jan 25, 2018 | 15.86 | 16.05 | 15.83 | 15.94 | 293,362 | +0.04(+0.24%) |
Jan 24, 2018 | 16.13 | 16.60 | 15.64 | 15.90 | 217,619 | -0.92(-5.47%) |
Jan 23, 2018 | 16.85 | 16.89 | 16.67 | 16.82 | 102,319 | -0.03(-0.17%) |
Jan 22, 2018 | 16.98 | 17.13 | 16.79 | 16.85 | 73,002 | -0.15(-0.88%) |
Jan 19, 2018 | 16.69 | 17.03 | 16.69 | 17.00 | 69,738 | +0.24(+1.46%) |
Jan 18, 2018 | 17.05 | 17.13 | 16.70 | 16.75 | 57,992 | -0.28(-1.65%) |
Jan 17, 2018 | 16.86 | 17.13 | 16.80 | 17.04 | 180,336 | +0.17(+1.00%) |
Jan 16, 2018 | 16.94 | 17.18 | 16.80 | 16.87 | 120,098 | -0.01(-0.06%) |
Jan 12, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.50%) | |
Jan 11, 2018 | 16.43 | 16.80 | 16.35 | 16.79 | 287,674 | +0.37(+2.23%) |
Jan 10, 2018 | 16.66 | 16.43 | 150,800 | +0.05(+0.29%) | ||
Jan 09, 2018 | 16.28 | 16.63 | 16.28 | 16.38 | 101,396 | +0.12(+0.75%) |
Jan 08, 2018 | 16.33 | 16.40 | 16.17 | 16.26 | 119,254 | -0.09(-0.57%) |
Jan 05, 2018 | 16.33 | 16.43 | 16.23 | 16.35 | 69,495 | +0.06(+0.35%) |
Jan 04, 2018 | 16.17 | 16.49 | 16.17 | 16.29 | 66,491 | +0.18(+1.11%) |
Jan 03, 2018 | 16.31 | 16.36 | 15.98 | 16.12 | 147,883 | -0.21(-1.27%) |