Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.34(+2.45%) | |
Mar 28, 2018 | 13.75 | 13.76 | 13.57 | 13.76 | 54,345 | -0.10(-0.71%) |
Mar 27, 2018 | 14.13 | 14.13 | 13.85 | 13.85 | 28,075 | -0.32(-2.26%) |
Mar 26, 2018 | 14.21 | 14.28 | 14.13 | 14.17 | 17,227 | +0.09(+0.64%) |
Mar 23, 2018 | 14.19 | 14.23 | 14.05 | 14.08 | 35,461 | -0.12(-0.87%) |
Mar 22, 2018 | 14.21 | 14.36 | 14.17 | 14.21 | 169,573 | -0.13(-0.92%) |
Mar 21, 2018 | 14.18 | 14.38 | 14.15 | 14.34 | 154,221 | +0.19(+1.34%) |
Mar 20, 2018 | 14.13 | 14.17 | 14.06 | 14.15 | 18,399 | -0.03(-0.23%) |
Mar 19, 2018 | 14.23 | 14.27 | 14.16 | 14.18 | 9,586 | -0.17(-1.20%) |
Mar 16, 2018 | 14.20 | 14.37 | 14.18 | 14.36 | 16,195 | +0.14(+0.98%) |
Mar 15, 2018 | 14.22 | 14.26 | 14.08 | 14.22 | 11,333 | -0.11(-0.75%) |
Mar 14, 2018 | 14.45 | 14.45 | 14.31 | 14.32 | 32,269 | -0.12(-0.80%) |
Mar 13, 2018 | 14.45 | 14.56 | 14.36 | 14.44 | 29,047 | +0.09(+0.63%) |
Mar 12, 2018 | 14.27 | 14.37 | 14.25 | 14.35 | 33,773 | +0.17(+1.22%) |
Mar 09, 2018 | 14.18 | 14.24 | 14.14 | 14.17 | 21,940 | +0.22(+1.59%) |
Mar 08, 2018 | 14.17 | 14.17 | 13.89 | 13.95 | 164,075 | -0.25(-1.74%) |
Mar 07, 2018 | 14.08 | 14.20 | 93,274 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.51 | 14.61 | 14.41 | 14.51 | 24,787 | +0.12(+0.87%) |
Mar 05, 2018 | 14.27 | 14.44 | 14.27 | 14.39 | 19,402 | +0.03(+0.23%) |
Mar 02, 2018 | 14.20 | 14.43 | 14.13 | 14.36 | 60,506 | -0.04(-0.29%) |
Mar 01, 2018 | 14.48 | 14.55 | 14.27 | 14.40 | 18,624 | -0.08(-0.57%) |
Feb 28, 2018 | 14.64 | 14.64 | 14.48 | 14.48 | 38,204 | -0.12(-0.79%) |
Feb 27, 2018 | 14.77 | 14.77 | 14.55 | 14.59 | 23,003 | -0.25(-1.66%) |
Feb 26, 2018 | 14.82 | 14.84 | 14.73 | 14.84 | 46,250 | +0.13(+0.89%) |
Feb 23, 2018 | 14.66 | 14.71 | 14.55 | 14.71 | 34,240 | +0.17(+1.19%) |
Feb 22, 2018 | 14.46 | 14.53 | 14.42 | 14.54 | 218,123 | +0.17(+1.20%) |
Feb 21, 2018 | 14.47 | 14.59 | 14.26 | 14.36 | 121,361 | -0.07(-0.46%) |
Feb 20, 2018 | 14.28 | 14.45 | 14.27 | 14.43 | 52,539 | +0.12(+0.81%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 14.27 | 14.36 | 14.20 | 14.25 | 70,571 | +0.10(+0.70%) |
Feb 14, 2018 | 13.70 | 14.20 | 13.25 | 14.15 | 111,263 | +0.30(+2.20%) |
Feb 13, 2018 | 13.76 | 13.93 | 13.76 | 13.85 | 25,607 | +0.07(+0.54%) |
Feb 12, 2018 | 13.68 | 13.94 | 13.59 | 13.77 | 74,463 | +0.21(+1.51%) |
Feb 09, 2018 | 13.65 | 13.65 | 13.24 | 13.57 | 41,308 | +0.13(+0.98%) |
Feb 08, 2018 | 13.98 | 13.98 | 13.43 | 13.44 | 37,437 | -0.30(-2.21%) |
Feb 07, 2018 | 14.11 | 14.11 | 13.74 | 13.74 | 18,329 | -0.40(-2.85%) |
Feb 06, 2018 | 13.67 | 14.21 | 13.67 | 14.14 | 78,567 | +0.18(+1.29%) |
Feb 05, 2018 | 14.17 | 14.21 | 13.76 | 13.96 | 181,683 | -0.36(-2.52%) |
Feb 02, 2018 | 14.54 | 14.54 | 14.32 | 14.32 | 87,363 | -0.49(-3.31%) |
Feb 01, 2018 | 14.81 | 14.89 | 14.79 | 14.81 | 27,638 | +0.10(+0.66%) |
Jan 31, 2018 | 14.80 | 14.91 | 14.63 | 14.72 | 125,791 | +0.16(+1.07%) |
Jan 30, 2018 | 14.54 | 14.59 | 14.38 | 14.56 | 98,202 | -0.08(-0.56%) |
Jan 29, 2018 | 14.74 | 14.80 | 14.54 | 14.64 | 44,398 | -0.13(-0.89%) |
Jan 26, 2018 | 14.67 | 14.82 | 14.67 | 14.77 | 217,508 | +0.14(+0.95%) |
Jan 25, 2018 | 14.65 | 14.88 | 14.51 | 14.63 | 187,982 | +0.16(+1.14%) |
Jan 24, 2018 | 14.08 | 14.54 | 14.08 | 14.47 | 87,847 | +0.78(+5.70%) |
Jan 23, 2018 | 13.76 | 13.81 | 13.62 | 13.69 | 106,228 | -0.37(-2.64%) |
Jan 22, 2018 | 14.09 | 14.10 | 14.02 | 14.06 | 44,919 | -0.04(-0.28%) |
Jan 19, 2018 | 14.08 | 14.14 | 14.08 | 14.10 | 19,302 | +0.07(+0.47%) |
Jan 18, 2018 | 14.11 | 14.11 | 14.02 | 14.03 | 35,588 | +0.00(+0.00%) |
Jan 17, 2018 | 13.97 | 14.06 | 13.94 | 14.03 | 160,253 | +0.10(+0.70%) |
Jan 16, 2018 | 14.04 | 14.05 | 13.93 | 13.94 | 46,371 | -0.10(-0.70%) |
Jan 12, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.91 | 14.02 | 13.86 | 13.99 | 247,584 | +0.20(+1.48%) |
Jan 10, 2018 | 13.90 | 13.79 | 13.79 | 251,363 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.90 | 13.91 | 13.81 | 13.85 | 367,851 | -0.05(-0.36%) |
Jan 08, 2018 | 13.97 | 14.02 | 13.89 | 13.90 | 67,817 | -0.12(-0.88%) |
Jan 05, 2018 | 13.91 | 14.03 | 13.85 | 14.03 | 107,017 | +0.06(+0.41%) |
Jan 04, 2018 | 13.94 | 14.07 | 13.94 | 13.97 | 162,620 | +0.12(+0.89%) |
Jan 03, 2018 | 13.82 | 13.90 | 13.76 | 13.85 | 126,796 | +0.13(+0.96%) |