Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.06(+0.42%) | |
Mar 28, 2018 | 13.68 | 13.70 | 13.66 | 13.68 | 40,537 | -0.06(-0.47%) |
Mar 27, 2018 | 13.78 | 13.78 | 13.75 | 13.75 | 15,592 | -0.05(-0.39%) |
Mar 26, 2018 | 13.81 | 13.85 | 13.79 | 13.80 | 36,481 | +0.00(+0.03%) |
Mar 23, 2018 | 13.76 | 13.81 | 13.71 | 13.80 | 46,207 | +0.04(+0.26%) |
Mar 22, 2018 | 13.81 | 13.81 | 13.76 | 13.76 | 42,220 | -0.11(-0.82%) |
Mar 21, 2018 | 13.82 | 13.88 | 13.77 | 13.88 | 102,627 | +0.17(+1.25%) |
Mar 20, 2018 | 13.75 | 13.77 | 13.71 | 13.71 | 48,863 | -0.01(-0.10%) |
Mar 19, 2018 | 13.81 | 13.81 | 13.72 | 13.72 | 61,517 | -0.11(-0.83%) |
Mar 16, 2018 | 13.86 | 13.86 | 13.81 | 13.83 | 45,368 | -0.04(-0.26%) |
Mar 15, 2018 | 13.92 | 13.92 | 13.87 | 13.87 | 34,707 | -0.08(-0.56%) |
Mar 14, 2018 | 13.96 | 13.98 | 13.92 | 13.95 | 33,636 | -0.01(-0.05%) |
Mar 13, 2018 | 13.98 | 14.01 | 13.93 | 13.96 | 32,874 | +0.00(+0.00%) |
Mar 12, 2018 | 13.94 | 13.96 | 13.88 | 13.96 | 46,227 | +0.01(+0.05%) |
Mar 09, 2018 | 13.94 | 13.96 | 13.91 | 13.95 | 31,961 | -0.01(-0.05%) |
Mar 08, 2018 | 13.96 | 13.98 | 13.89 | 13.96 | 41,501 | +0.02(+0.15%) |
Mar 07, 2018 | 14.06 | 13.93 | 13.93 | 45,767 | -0.16(-1.17%) | |
Mar 06, 2018 | 14.08 | 14.13 | 14.08 | 14.10 | 83,244 | +0.04(+0.25%) |
Mar 05, 2018 | 13.96 | 14.07 | 13.95 | 14.06 | 142,944 | +0.13(+0.92%) |
Mar 02, 2018 | 13.97 | 13.97 | 13.91 | 13.93 | 103,200 | -0.06(-0.41%) |
Mar 01, 2018 | 13.87 | 13.99 | 13.83 | 13.99 | 61,554 | +0.09(+0.62%) |
Feb 28, 2018 | 13.93 | 13.96 | 13.89 | 13.91 | 37,836 | -0.02(-0.14%) |
Feb 27, 2018 | 13.96 | 13.97 | 13.89 | 13.93 | 33,949 | -0.08(-0.58%) |
Feb 26, 2018 | 13.95 | 14.03 | 13.95 | 14.01 | 41,821 | +0.07(+0.51%) |
Feb 23, 2018 | 13.90 | 13.95 | 13.89 | 13.93 | 69,243 | +0.04(+0.31%) |
Feb 22, 2018 | 13.81 | 13.91 | 13.81 | 13.89 | 41,671 | +0.10(+0.73%) |
Feb 21, 2018 | 13.81 | 13.84 | 13.79 | 13.79 | 169,371 | +0.01(+0.10%) |
Feb 20, 2018 | 13.83 | 13.85 | 13.78 | 13.78 | 141,715 | +0.03(+0.21%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.09(-0.67%) | |
Feb 15, 2018 | 13.77 | 13.84 | 13.74 | 13.84 | 40,686 | +0.05(+0.36%) |
Feb 14, 2018 | 13.61 | 13.80 | 13.61 | 13.79 | 36,507 | +0.15(+1.10%) |
Feb 13, 2018 | 13.62 | 13.66 | 13.60 | 13.64 | 29,232 | +0.01(+0.09%) |
Feb 12, 2018 | 13.57 | 13.63 | 13.53 | 13.63 | 62,177 | +0.07(+0.54%) |
Feb 09, 2018 | 13.61 | 13.61 | 13.49 | 13.56 | 48,290 | -0.10(-0.76%) |
Feb 08, 2018 | 13.73 | 13.75 | 13.66 | 13.66 | 83,223 | -0.07(-0.49%) |
Feb 07, 2018 | 13.83 | 13.83 | 13.69 | 13.73 | 64,477 | -0.11(-0.82%) |
Feb 06, 2018 | 13.78 | 13.85 | 13.78 | 13.84 | 115,840 | +0.03(+0.23%) |
Feb 05, 2018 | 13.88 | 13.88 | 13.80 | 13.81 | 55,376 | -0.05(-0.38%) |
Feb 02, 2018 | 13.93 | 13.93 | 13.85 | 13.86 | 114,631 | -0.16(-1.17%) |
Feb 01, 2018 | 13.91 | 14.03 | 13.91 | 14.03 | 92,402 | +0.10(+0.68%) |
Jan 31, 2018 | 13.97 | 13.97 | 13.91 | 13.93 | 86,257 | -0.06(-0.43%) |
Jan 30, 2018 | 14.06 | 14.06 | 13.95 | 13.99 | 59,915 | -0.03(-0.20%) |
Jan 29, 2018 | 14.03 | 14.06 | 13.99 | 14.02 | 68,294 | -0.04(-0.25%) |
Jan 26, 2018 | 13.98 | 14.06 | 13.98 | 14.06 | 82,860 | +0.10(+0.74%) |
Jan 25, 2018 | 14.06 | 14.11 | 13.94 | 13.95 | 73,662 | -0.05(-0.38%) |
Jan 24, 2018 | 13.92 | 14.02 | 13.92 | 14.01 | 113,849 | +0.14(+1.04%) |
Jan 23, 2018 | 13.83 | 13.87 | 13.81 | 13.86 | 62,531 | +0.01(+0.09%) |
Jan 22, 2018 | 13.86 | 13.88 | 13.83 | 13.85 | 115,481 | +0.02(+0.15%) |
Jan 19, 2018 | 13.83 | 13.85 | 13.81 | 13.83 | 68,537 | +0.01(+0.10%) |
Jan 18, 2018 | 13.84 | 13.87 | 13.81 | 13.81 | 54,931 | -0.05(-0.36%) |
Jan 17, 2018 | 13.81 | 13.88 | 13.79 | 13.86 | 99,151 | +0.06(+0.47%) |
Jan 16, 2018 | 13.78 | 13.80 | 13.76 | 13.80 | 88,590 | -0.05(-0.36%) |
Jan 12, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.08(+0.57%) | |
Jan 11, 2018 | 13.80 | 13.82 | 13.77 | 13.77 | 798,050 | -0.04(-0.26%) |
Jan 10, 2018 | 13.81 | 13.76 | 13.81 | 51,179 | +0.01(+0.10%) | |
Jan 09, 2018 | 13.73 | 13.79 | 13.69 | 13.79 | 43,379 | +0.05(+0.39%) |
Jan 08, 2018 | 13.75 | 13.75 | 13.70 | 13.74 | 46,665 | -0.03(-0.23%) |
Jan 05, 2018 | 13.81 | 13.81 | 13.76 | 13.77 | 44,705 | -0.11(-0.77%) |
Jan 04, 2018 | 13.84 | 13.88 | 13.83 | 13.88 | 53,248 | +0.03(+0.21%) |
Jan 03, 2018 | 13.87 | 13.88 | 13.83 | 13.85 | 32,065 | -0.01(-0.05%) |