Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.18(+1.36%) | |
Mar 28, 2018 | 13.13 | 13.30 | 13.13 | 13.26 | 24,192 | +0.40(+3.11%) |
Mar 27, 2018 | 12.96 | 13.00 | 12.82 | 12.86 | 41,911 | -0.10(-0.77%) |
Mar 26, 2018 | 12.85 | 13.08 | 12.81 | 12.96 | 23,605 | +0.16(+1.21%) |
Mar 23, 2018 | 12.90 | 13.01 | 12.77 | 12.80 | 79,769 | -0.03(-0.19%) |
Mar 22, 2018 | 13.00 | 13.08 | 12.80 | 12.83 | 28,964 | -0.27(-2.06%) |
Mar 21, 2018 | 13.23 | 13.23 | 13.03 | 13.10 | 239,311 | -0.20(-1.50%) |
Mar 20, 2018 | 13.22 | 13.32 | 13.21 | 13.30 | 13,880 | +0.01(+0.08%) |
Mar 19, 2018 | 13.32 | 13.35 | 13.17 | 13.29 | 16,856 | -0.08(-0.60%) |
Mar 16, 2018 | 13.37 | 13.43 | 13.33 | 13.37 | 15,164 | -0.13(-0.96%) |
Mar 15, 2018 | 13.53 | 13.56 | 13.46 | 13.50 | 29,777 | -0.04(-0.30%) |
Mar 14, 2018 | 13.52 | 13.60 | 13.47 | 13.54 | 17,046 | -0.18(-1.31%) |
Mar 13, 2018 | 13.71 | 13.77 | 13.65 | 13.72 | 21,066 | -0.01(-0.07%) |
Mar 12, 2018 | 13.85 | 13.90 | 13.57 | 13.73 | 29,095 | +0.08(+0.55%) |
Mar 09, 2018 | 13.61 | 13.68 | 13.54 | 13.65 | 9,106 | +0.13(+1.00%) |
Mar 08, 2018 | 13.52 | 13.61 | 13.50 | 13.52 | 23,980 | -0.27(-1.98%) |
Mar 07, 2018 | 13.76 | 13.79 | 13.70 | 13.79 | 11,098 | +0.01(+0.05%) |
Mar 06, 2018 | 13.80 | 13.89 | 13.70 | 13.79 | 13,939 | -0.38(-2.68%) |
Mar 05, 2018 | 14.17 | 14.27 | 14.03 | 14.16 | 29,543 | +0.01(+0.11%) |
Mar 02, 2018 | 14.16 | 14.20 | 13.92 | 14.15 | 20,958 | -0.08(-0.60%) |
Mar 01, 2018 | 14.28 | 14.38 | 13.93 | 14.23 | 27,191 | -0.19(-1.28%) |
Feb 28, 2018 | 14.57 | 14.57 | 14.26 | 14.42 | 8,679 | -0.12(-0.83%) |
Feb 27, 2018 | 14.56 | 14.60 | 14.32 | 14.54 | 18,951 | +0.05(+0.35%) |
Feb 26, 2018 | 14.54 | 14.61 | 14.23 | 14.49 | 27,365 | -0.05(-0.38%) |
Feb 23, 2018 | 14.51 | 14.56 | 14.47 | 14.54 | 13,810 | +0.07(+0.48%) |
Feb 22, 2018 | 14.41 | 14.49 | 14.28 | 14.48 | 28,829 | +0.14(+0.95%) |
Feb 21, 2018 | 14.46 | 14.49 | 14.18 | 14.34 | 12,101 | -0.08(-0.55%) |
Feb 20, 2018 | 14.37 | 14.45 | 14.25 | 14.42 | 16,629 | +0.09(+0.63%) |
Feb 16, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.10(+0.70%) | |
Feb 15, 2018 | 14.14 | 14.26 | 14.05 | 14.23 | 20,682 | +0.21(+1.50%) |
Feb 14, 2018 | 13.79 | 14.04 | 13.79 | 14.02 | 21,540 | +0.09(+0.65%) |
Feb 13, 2018 | 13.88 | 13.98 | 13.69 | 13.93 | 20,048 | +0.06(+0.47%) |
Feb 12, 2018 | 13.81 | 13.91 | 13.63 | 13.87 | 14,302 | +0.02(+0.11%) |
Feb 09, 2018 | 13.79 | 13.85 | 13.45 | 13.85 | 17,342 | +0.33(+2.44%) |
Feb 08, 2018 | 14.06 | 14.10 | 13.52 | 13.52 | 17,638 | -0.07(-0.52%) |
Feb 07, 2018 | 13.60 | 13.70 | 13.43 | 13.59 | 25,675 | -0.12(-0.88%) |
Feb 06, 2018 | 13.40 | 13.71 | 13.29 | 13.71 | 18,660 | +0.08(+0.59%) |
Feb 05, 2018 | 13.92 | 13.63 | 13.63 | 16,853 | -0.58(-4.12%) | |
Feb 02, 2018 | 14.45 | 14.45 | 14.05 | 14.21 | 16,482 | -0.40(-2.77%) |
Feb 01, 2018 | 14.67 | 14.81 | 14.45 | 14.62 | 24,744 | -0.03(-0.20%) |
Jan 31, 2018 | 14.70 | 14.70 | 14.39 | 14.65 | 44,132 | -0.14(-0.95%) |
Jan 30, 2018 | 14.97 | 14.97 | 14.68 | 14.79 | 133,519 | -0.12(-0.80%) |
Jan 29, 2018 | 14.80 | 14.92 | 14.60 | 14.91 | 49,879 | -0.12(-0.80%) |
Jan 26, 2018 | 14.98 | 15.07 | 14.76 | 15.03 | 89,349 | +0.26(+1.76%) |
Jan 25, 2018 | 14.90 | 14.96 | 14.74 | 14.77 | 39,364 | +0.07(+0.48%) |
Jan 24, 2018 | 14.76 | 14.94 | 14.66 | 14.70 | 14,323 | +0.17(+1.17%) |
Jan 23, 2018 | 14.56 | 14.57 | 14.31 | 14.53 | 27,015 | -0.08(-0.55%) |
Jan 22, 2018 | 14.42 | 14.62 | 14.42 | 14.61 | 57,928 | +0.12(+0.83%) |
Jan 19, 2018 | 14.42 | 14.49 | 14.36 | 14.49 | 40,028 | +0.07(+0.49%) |
Jan 18, 2018 | 14.41 | 14.59 | 14.29 | 14.42 | 33,284 | -0.02(-0.14%) |
Jan 17, 2018 | 14.26 | 14.57 | 14.19 | 14.44 | 86,162 | +0.21(+1.48%) |
Jan 16, 2018 | 14.10 | 14.29 | 14.10 | 14.23 | 140,431 | +0.23(+1.64%) |
Jan 12, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.40(+2.94%) | |
Jan 11, 2018 | 13.63 | 13.66 | 13.55 | 13.60 | 41,865 | -0.24(-1.70%) |
Jan 10, 2018 | 13.81 | 13.86 | 13.75 | 13.84 | 52,104 | +0.30(+2.18%) |
Jan 09, 2018 | 13.49 | 13.60 | 13.40 | 13.54 | 38,809 | +0.23(+1.73%) |
Jan 08, 2018 | 13.03 | 13.35 | 13.02 | 13.31 | 88,977 | +0.13(+1.02%) |
Jan 05, 2018 | 13.13 | 13.21 | 13.13 | 13.18 | 59,123 | -0.02(-0.19%) |
Jan 04, 2018 | 13.18 | 13.26 | 13.14 | 13.20 | 43,429 | -0.09(-0.68%) |
Jan 03, 2018 | 13.28 | 13.32 | 13.18 | 13.29 | 72,155 | -0.02(-0.11%) |