Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Mar 28, 2018 | 15.95 | 16.36 | 15.91 | 16.06 | 976,851 | +0.14(+0.88%) |
Mar 27, 2018 | 16.00 | 16.13 | 15.57 | 15.92 | 973,109 | +0.00(+0.00%) |
Mar 26, 2018 | 15.64 | 16.00 | 15.64 | 15.92 | 1,626,529 | +0.51(+3.31%) |
Mar 23, 2018 | 15.58 | 15.76 | 15.41 | 15.41 | 1,382,344 | -0.09(-0.58%) |
Mar 22, 2018 | 15.49 | 15.85 | 15.49 | 15.50 | 843,259 | -0.05(-0.32%) |
Mar 21, 2018 | 15.33 | 15.59 | 15.33 | 15.55 | 712,350 | +0.21(+1.37%) |
Mar 20, 2018 | 15.07 | 15.49 | 15.06 | 15.34 | 999,259 | +0.33(+2.20%) |
Mar 19, 2018 | 14.75 | 15.11 | 14.58 | 15.01 | 1,486,591 | +0.14(+0.94%) |
Mar 16, 2018 | 14.35 | 14.98 | 14.35 | 14.87 | 1,528,115 | +0.56(+3.91%) |
Mar 15, 2018 | 14.18 | 14.44 | 14.12 | 14.31 | 602,997 | +0.12(+0.85%) |
Mar 14, 2018 | 14.37 | 14.45 | 14.13 | 14.19 | 740,918 | -0.12(-0.84%) |
Mar 13, 2018 | 14.24 | 14.60 | 14.24 | 14.31 | 1,353,820 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.36 | 14.17 | 14.22 | 748,795 | +0.04(+0.28%) |
Mar 09, 2018 | 14.12 | 14.25 | 13.95 | 14.18 | 990,066 | +0.07(+0.50%) |
Mar 08, 2018 | 14.37 | 14.54 | 13.91 | 14.11 | 951,023 | -0.21(-1.47%) |
Mar 07, 2018 | 14.35 | 14.32 | 1,180,779 | +0.37(+2.65%) | ||
Mar 06, 2018 | 13.52 | 13.96 | 13.46 | 13.95 | 1,193,831 | +0.43(+3.18%) |
Mar 05, 2018 | 13.49 | 13.77 | 13.46 | 13.52 | 1,238,337 | -0.11(-0.81%) |
Mar 02, 2018 | 12.95 | 13.77 | 12.80 | 13.63 | 1,722,652 | +0.71(+5.50%) |
Mar 01, 2018 | 12.75 | 13.67 | 12.64 | 12.92 | 1,816,898 | +0.68(+5.56%) |
Feb 28, 2018 | 13.20 | 13.34 | 12.02 | 12.24 | 3,891,416 | -1.83(-13.01%) |
Feb 27, 2018 | 14.82 | 14.95 | 13.98 | 14.07 | 1,756,044 | -0.60(-4.09%) |
Feb 26, 2018 | 13.73 | 14.76 | 13.68 | 14.67 | 1,635,616 | +0.94(+6.85%) |
Feb 23, 2018 | 13.88 | 13.90 | 13.66 | 13.73 | 696,418 | -0.02(-0.15%) |
Feb 22, 2018 | 13.75 | 826,363 | +0.30(+2.23%) | |||
Feb 21, 2018 | 13.47 | 13.79 | 13.25 | 13.45 | 917,489 | -0.03(-0.22%) |
Feb 20, 2018 | 13.14 | 13.55 | 13.11 | 13.48 | 807,055 | +0.23(+1.74%) |
Feb 16, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.41 | 13.44 | 13.03 | 13.26 | 328,761 | -0.03(-0.23%) |
Feb 14, 2018 | 12.76 | 13.35 | 12.71 | 13.29 | 904,150 | +0.39(+3.02%) |
Feb 13, 2018 | 12.77 | 13.08 | 12.65 | 12.90 | 351,573 | +0.16(+1.26%) |
Feb 12, 2018 | 12.94 | 13.04 | 12.55 | 12.74 | 2,096,170 | -0.14(-1.09%) |
Feb 09, 2018 | 12.83 | 13.01 | 12.46 | 12.88 | 763,680 | +0.25(+1.98%) |
Feb 08, 2018 | 13.12 | 13.12 | 12.65 | 12.63 | 1,395,033 | -0.53(-4.03%) |
Feb 07, 2018 | 13.00 | 13.34 | 12.81 | 13.16 | 467,617 | +0.16(+1.23%) |
Feb 06, 2018 | 12.45 | 13.10 | 12.35 | 13.00 | 930,155 | -0.02(-0.15%) |
Feb 05, 2018 | 13.33 | 13.51 | 12.92 | 13.02 | 882,911 | -0.45(-3.34%) |
Feb 02, 2018 | 13.83 | 13.98 | 13.33 | 13.47 | 602,772 | -0.31(-2.25%) |
Feb 01, 2018 | 13.37 | 13.79 | 13.20 | 13.78 | 703,457 | +0.27(+2.00%) |
Jan 31, 2018 | 13.72 | 13.88 | 13.48 | 13.51 | 607,215 | -0.22(-1.60%) |
Jan 30, 2018 | 13.65 | 13.95 | 13.58 | 13.73 | 817,808 | -0.04(-0.29%) |
Jan 29, 2018 | 13.74 | 13.90 | 13.48 | 13.77 | 804,857 | -0.05(-0.36%) |
Jan 26, 2018 | 13.81 | 13.95 | 13.73 | 13.82 | 583,033 | +0.02(+0.14%) |
Jan 25, 2018 | 14.09 | 14.15 | 13.53 | 13.80 | 883,509 | -0.20(-1.43%) |
Jan 24, 2018 | 14.47 | 14.47 | 13.88 | 14.00 | 1,157,308 | -0.40(-2.78%) |
Jan 23, 2018 | 14.13 | 14.42 | 14.09 | 14.40 | 707,210 | +0.19(+1.34%) |
Jan 22, 2018 | 13.93 | 14.21 | 13.83 | 14.21 | 770,713 | +0.25(+1.79%) |
Jan 19, 2018 | 13.65 | 14.09 | 13.65 | 13.96 | 897,526 | +0.37(+2.72%) |
Jan 18, 2018 | 13.66 | 13.92 | 13.55 | 13.59 | 800,075 | -0.10(-0.73%) |
Jan 17, 2018 | 13.54 | 13.88 | 13.50 | 13.69 | 716,245 | +0.29(+2.16%) |
Jan 16, 2018 | 13.74 | 13.74 | 13.11 | 13.40 | 1,128,198 | -0.22(-1.62%) |
Jan 12, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 13.47 | 13.72 | 13.36 | 13.61 | 1,479,083 | +0.16(+1.19%) |
Jan 10, 2018 | 13.50 | 13.45 | 1,625,811 | -0.05(-0.37%) | ||
Jan 09, 2018 | 13.36 | 14.30 | 13.35 | 13.50 | 1,982,858 | +0.27(+2.04%) |
Jan 08, 2018 | 12.53 | 13.55 | 12.52 | 13.23 | 2,862,886 | +1.03(+8.44%) |
Jan 05, 2018 | 12.05 | 12.24 | 11.66 | 12.20 | 1,893,067 | -0.50(-3.94%) |
Jan 04, 2018 | 12.91 | 12.98 | 12.51 | 12.70 | 814,038 | -0.20(-1.55%) |
Jan 03, 2018 | 12.99 | 13.14 | 12.82 | 12.90 | 1,200,901 | -0.07(-0.54%) |