Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.62 | 14.79 | 14.47 | 14.61 | 141,737 | +0.02(+0.12%) |
Mar 27, 2018 | 14.64 | 14.74 | 14.39 | 14.59 | 147,915 | +0.00(+0.00%) |
Mar 26, 2018 | 14.53 | 14.65 | 14.39 | 14.59 | 119,845 | +0.15(+1.01%) |
Mar 23, 2018 | 14.80 | 15.00 | 14.44 | 14.45 | 150,282 | -0.33(-2.26%) |
Mar 22, 2018 | 15.10 | 15.12 | 14.74 | 14.78 | 124,692 | -0.40(-2.65%) |
Mar 21, 2018 | 15.02 | 15.26 | 14.89 | 15.18 | 77,911 | +0.16(+1.08%) |
Mar 20, 2018 | 15.08 | 15.28 | 14.93 | 15.02 | 110,425 | -0.06(-0.40%) |
Mar 19, 2018 | 14.77 | 15.11 | 14.77 | 15.08 | 98,171 | +0.27(+1.85%) |
Mar 16, 2018 | 14.77 | 15.10 | 14.77 | 14.81 | 267,764 | +0.03(+0.17%) |
Mar 15, 2018 | 14.79 | 14.86 | 14.67 | 14.78 | 63,060 | +0.03(+0.23%) |
Mar 14, 2018 | 14.99 | 15.35 | 14.70 | 14.75 | 186,031 | -0.18(-1.20%) |
Mar 13, 2018 | 15.22 | 15.31 | 14.88 | 14.93 | 90,092 | -0.20(-1.35%) |
Mar 12, 2018 | 15.04 | 15.21 | 15.00 | 15.13 | 66,460 | +0.12(+0.80%) |
Mar 09, 2018 | 14.99 | 15.05 | 14.81 | 15.01 | 98,731 | +0.09(+0.63%) |
Mar 08, 2018 | 14.91 | 15.05 | 14.52 | 14.92 | 96,312 | +0.01(+0.06%) |
Mar 07, 2018 | 14.51 | 15.02 | 14.43 | 14.91 | 110,760 | +0.32(+2.17%) |
Mar 06, 2018 | 14.49 | 14.61 | 14.25 | 14.59 | 157,465 | +0.15(+1.00%) |
Mar 05, 2018 | 14.33 | 14.52 | 14.22 | 14.45 | 98,528 | +0.05(+0.36%) |
Mar 02, 2018 | 14.17 | 14.45 | 14.13 | 14.40 | 119,620 | +0.11(+0.78%) |
Mar 01, 2018 | 14.02 | 14.36 | 13.86 | 14.29 | 162,595 | +0.26(+1.83%) |
Feb 28, 2018 | 14.20 | 14.29 | 14.01 | 14.03 | 186,665 | -0.16(-1.14%) |
Feb 27, 2018 | 14.36 | 14.48 | 14.10 | 14.19 | 129,246 | -0.18(-1.25%) |
Feb 26, 2018 | 14.29 | 14.44 | 14.15 | 14.37 | 90,880 | +0.09(+0.60%) |
Feb 23, 2018 | 14.11 | 14.36 | 13.92 | 14.29 | 112,881 | +0.18(+1.27%) |
Feb 22, 2018 | 14.11 | 14.25 | 13.80 | 14.11 | 142,634 | +0.04(+0.30%) |
Feb 21, 2018 | 13.88 | 14.23 | 13.88 | 14.06 | 109,046 | +0.23(+1.67%) |
Feb 20, 2018 | 14.20 | 14.26 | 13.82 | 13.83 | 104,751 | -0.44(-3.05%) |
Feb 16, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.21(+1.52%) | |
Feb 15, 2018 | 14.09 | 14.21 | 13.96 | 14.06 | 189,459 | +0.04(+0.30%) |
Feb 14, 2018 | 13.41 | 14.12 | 13.41 | 14.01 | 215,694 | -0.05(-0.36%) |
Feb 13, 2018 | 13.76 | 14.17 | 13.74 | 14.06 | 191,482 | +0.26(+1.85%) |
Feb 12, 2018 | 14.35 | 14.44 | 13.75 | 13.81 | 179,835 | -0.54(-3.75%) |
Feb 09, 2018 | 13.98 | 14.44 | 13.98 | 14.35 | 227,476 | +0.42(+3.00%) |
Feb 08, 2018 | 14.42 | 14.69 | 13.89 | 13.93 | 269,235 | -0.46(-3.20%) |
Feb 07, 2018 | 14.61 | 14.61 | 14.61 | 14.39 | 164,828 | -0.22(-1.52%) |
Feb 06, 2018 | 14.61 | 15.03 | 14.52 | 14.61 | 328,566 | -0.39(-2.62%) |
Feb 05, 2018 | 15.27 | 15.40 | 14.94 | 15.00 | 211,857 | -0.33(-2.17%) |
Feb 02, 2018 | 15.00 | 15.26 | 14.77 | 15.34 | 237,226 | +0.34(+2.28%) |
Feb 01, 2018 | 15.69 | 15.72 | 14.29 | 14.99 | 413,270 | -0.86(-5.44%) |
Jan 31, 2018 | 16.20 | 16.20 | 15.83 | 15.86 | 133,182 | -0.19(-1.17%) |
Jan 30, 2018 | 16.16 | 16.37 | 16.04 | 16.04 | 58,945 | -0.26(-1.62%) |
Jan 29, 2018 | 16.27 | 16.43 | 15.97 | 16.31 | 74,035 | +0.09(+0.58%) |
Jan 26, 2018 | 16.15 | 16.39 | 16.04 | 16.22 | 63,910 | +0.09(+0.53%) |
Jan 25, 2018 | 16.11 | 16.20 | 15.93 | 16.13 | 54,888 | +0.10(+0.64%) |
Jan 24, 2018 | 16.24 | 16.37 | 16.01 | 16.03 | 43,162 | -0.15(-0.90%) |
Jan 23, 2018 | 16.13 | 16.27 | 16.03 | 16.17 | 35,430 | +0.00(+0.00%) |
Jan 22, 2018 | 16.40 | 16.40 | 16.08 | 16.17 | 64,666 | -0.29(-1.76%) |
Jan 19, 2018 | 16.26 | 16.52 | 16.19 | 16.46 | 69,370 | +0.21(+1.26%) |
Jan 18, 2018 | 16.52 | 16.65 | 16.23 | 16.26 | 52,905 | -0.26(-1.55%) |
Jan 17, 2018 | 16.48 | 16.70 | 16.05 | 16.51 | 77,109 | +0.19(+1.15%) |
Jan 16, 2018 | 16.69 | 16.97 | 16.32 | 16.33 | 102,229 | -0.21(-1.29%) |
Jan 12, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 16.01 | 16.63 | 15.97 | 16.51 | 117,779 | +0.55(+3.42%) |
Jan 10, 2018 | 15.97 | 16.10 | 15.89 | 15.97 | 113,484 | -0.01(-0.05%) |
Jan 09, 2018 | 16.23 | 16.45 | 15.94 | 15.98 | 82,526 | -0.25(-1.53%) |
Jan 08, 2018 | 16.14 | 16.38 | 15.97 | 16.22 | 73,519 | +0.09(+0.53%) |
Jan 05, 2018 | 16.05 | 16.25 | 15.93 | 16.14 | 67,807 | +0.12(+0.75%) |
Jan 04, 2018 | 16.09 | 16.30 | 15.97 | 16.02 | 57,337 | +0.03(+0.16%) |
Jan 03, 2018 | 15.98 | 16.20 | 15.93 | 15.99 | 59,370 | +0.01(+0.05%) |