Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.03(+0.23%) | |
Mar 28, 2018 | 13.08 | 13.08 | 13.08 | 13.08 | 309 | +0.05(+0.38%) |
Mar 27, 2018 | 13.30 | 13.31 | 13.01 | 13.03 | 2,366 | -0.14(-1.06%) |
Mar 26, 2018 | 13.41 | 13.41 | 13.12 | 13.17 | 978 | -0.13(-0.98%) |
Mar 23, 2018 | 13.34 | 13.34 | 13.28 | 13.30 | 1,301 | +0.08(+0.61%) |
Mar 22, 2018 | 13.55 | 13.55 | 13.22 | 13.22 | 1,197 | -0.43(-3.15%) |
Mar 21, 2018 | 13.64 | 13.65 | 13.64 | 13.65 | 431 | +0.22(+1.64%) |
Mar 20, 2018 | 13.45 | 13.45 | 13.41 | 13.43 | 992 | -0.17(-1.25%) |
Mar 19, 2018 | 13.61 | 13.61 | 13.60 | 13.60 | 351 | -0.59(-4.16%) |
Mar 16, 2018 | 14.27 | 14.27 | 14.19 | 14.19 | 579 | -0.32(-2.20%) |
Mar 14, 2018 | 14.51 | 14.51 | 14.51 | 104 | -0.24(-1.60%) | |
Mar 13, 2018 | 14.94 | 14.94 | 14.75 | 14.75 | 869 | +0.08(+0.58%) |
Mar 12, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 766 | +0.16(+1.13%) |
Mar 09, 2018 | 14.48 | 14.51 | 14.48 | 14.50 | 1,354 | +0.02(+0.12%) |
Mar 07, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.04(-0.29%) | |
Mar 06, 2018 | 14.58 | 14.58 | 14.52 | 14.52 | 438 | -0.06(-0.41%) |
Mar 05, 2018 | 14.58 | 14.68 | 14.58 | 14.58 | 1,389 | +0.09(+0.64%) |
Mar 02, 2018 | 14.31 | 14.49 | 14.31 | 14.49 | 577 | -0.08(-0.54%) |
Mar 01, 2018 | 14.59 | 14.59 | 14.40 | 14.57 | 3,150 | -0.22(-1.46%) |
Feb 28, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 272 | -0.02(-0.10%) |
Feb 27, 2018 | 14.82 | 14.88 | 14.73 | 14.80 | 2,889 | -0.10(-0.67%) |
Feb 26, 2018 | 14.81 | 14.90 | 14.81 | 14.90 | 635 | -0.04(-0.30%) |
Feb 23, 2018 | 14.84 | 14.95 | 14.77 | 14.95 | 1,713 | -0.02(-0.10%) |
Feb 22, 2018 | 14.97 | 15.00 | 14.96 | 14.96 | 550 | -0.10(-0.66%) |
Feb 21, 2018 | 15.16 | 15.19 | 14.94 | 15.06 | 4,350 | -0.08(-0.53%) |
Feb 20, 2018 | 15.28 | 15.39 | 15.18 | 15.14 | 1,135 | -0.02(-0.15%) |
Feb 16, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.27(-1.78%) | |
Feb 14, 2018 | 15.44 | 15.44 | 15.44 | 176 | -0.10(-0.66%) | |
Feb 13, 2018 | 15.08 | 15.56 | 15.08 | 15.54 | 1,815 | +0.28(+1.87%) |
Feb 12, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 150 | +0.48(+3.25%) |
Feb 09, 2018 | 14.94 | 14.95 | 14.78 | 14.78 | 952 | -0.84(-5.40%) |
Feb 08, 2018 | 15.61 | 15.61 | 15.61 | 15.62 | 549 | -0.06(-0.39%) |
Feb 07, 2018 | 15.74 | 15.74 | 15.68 | 15.68 | 1,825 | -0.15(-0.95%) |
Feb 06, 2018 | 15.57 | 15.91 | 15.43 | 15.83 | 2,787 | +0.39(+2.53%) |
Feb 05, 2018 | 15.78 | 15.78 | 15.44 | 15.44 | 828 | -0.40(-2.52%) |
Feb 02, 2018 | 16.06 | 16.12 | 15.84 | 15.84 | 4,171 | -0.39(-2.41%) |
Feb 01, 2018 | 16.22 | 16.25 | 16.15 | 16.23 | 1,003 | +0.11(+0.69%) |
Jan 31, 2018 | 16.20 | 16.20 | 16.08 | 16.12 | 3,487 | -0.42(-2.53%) |
Jan 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | -0.22(-1.31%) | |
Jan 26, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 576 | +0.11(+0.64%) |
Jan 25, 2018 | 16.76 | 16.76 | 16.65 | 16.65 | 1,751 | -0.11(-0.68%) |
Jan 24, 2018 | 16.74 | 16.81 | 16.74 | 16.76 | 1,062 | -0.10(-0.60%) |
Jan 23, 2018 | 16.72 | 16.87 | 16.72 | 16.87 | 628 | +0.22(+1.29%) |
Jan 22, 2018 | 16.56 | 16.65 | 16.56 | 16.65 | 327 | +0.29(+1.77%) |
Jan 19, 2018 | 16.23 | 16.36 | 16.22 | 16.36 | 5,600 | +0.07(+0.43%) |
Jan 18, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 213 | -0.09(-0.52%) |
Jan 17, 2018 | 16.31 | 16.40 | 16.22 | 16.38 | 4,631 | -0.07(-0.40%) |
Jan 16, 2018 | 16.61 | 16.61 | 16.41 | 16.44 | 8,499 | -0.03(-0.18%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.10(+0.61%) | |
Jan 11, 2018 | 16.29 | 16.37 | 16.25 | 16.37 | 2,850 | +0.30(+1.84%) |
Jan 10, 2018 | 16.04 | 16.07 | 16.04 | 16.07 | 2,225 | +0.06(+0.36%) |
Jan 09, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 275 | +0.03(+0.17%) |
Jan 08, 2018 | 15.76 | 16.01 | 15.76 | 15.99 | 1,794 | +0.12(+0.74%) |
Jan 05, 2018 | 15.87 | 15.87 | 15.87 | 15.87 | 470 | -0.16(-0.98%) |
Jan 04, 2018 | 15.94 | 16.03 | 15.94 | 16.03 | 706 | +0.46(+2.92%) |