Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.21(+1.49%) | |
Mar 28, 2018 | 14.54 | 14.54 | 13.92 | 14.24 | 103,434 | -0.40(-2.75%) |
Mar 27, 2018 | 14.04 | 14.89 | 14.04 | 14.64 | 142,574 | +0.68(+4.84%) |
Mar 26, 2018 | 14.54 | 14.64 | 13.55 | 13.97 | 175,191 | -0.33(-2.29%) |
Mar 23, 2018 | 15.17 | 15.20 | 14.20 | 14.29 | 158,219 | -0.85(-5.59%) |
Mar 22, 2018 | 15.42 | 15.65 | 14.96 | 15.14 | 101,859 | -0.25(-1.64%) |
Mar 21, 2018 | 15.23 | 15.47 | 15.05 | 15.39 | 84,685 | +0.04(+0.27%) |
Mar 20, 2018 | 15.62 | 15.67 | 15.26 | 15.35 | 193,455 | -0.25(-1.58%) |
Mar 19, 2018 | 15.39 | 15.67 | 15.09 | 15.60 | 127,947 | +0.02(+0.13%) |
Mar 16, 2018 | 15.22 | 15.60 | 15.03 | 15.58 | 148,349 | +0.35(+2.33%) |
Mar 15, 2018 | 15.48 | 15.76 | 15.13 | 15.22 | 55,864 | -0.20(-1.33%) |
Mar 14, 2018 | 15.50 | 15.61 | 15.30 | 15.43 | 51,200 | +0.08(+0.53%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.30 | 15.35 | 54,499 | -0.29(-1.88%) |
Mar 12, 2018 | 16.17 | 16.29 | 15.33 | 15.64 | 107,782 | -0.50(-3.09%) |
Mar 09, 2018 | 16.48 | 16.48 | 15.87 | 16.14 | 77,176 | +0.12(+0.77%) |
Mar 08, 2018 | 15.71 | 16.10 | 15.46 | 16.01 | 84,485 | +0.36(+2.27%) |
Mar 07, 2018 | 15.89 | 15.56 | 15.66 | 47,912 | -0.20(-1.29%) | |
Mar 06, 2018 | 16.10 | 16.17 | 15.37 | 15.86 | 87,424 | +0.16(+1.04%) |
Mar 05, 2018 | 15.28 | 15.91 | 15.20 | 15.70 | 114,240 | +0.37(+2.40%) |
Mar 02, 2018 | 15.30 | 15.76 | 15.13 | 15.33 | 79,476 | +0.03(+0.22%) |
Mar 01, 2018 | 15.85 | 15.91 | 14.94 | 15.30 | 88,578 | +0.00(+0.00%) |
Feb 28, 2018 | 16.01 | 16.01 | 15.20 | 15.30 | 128,179 | -0.72(-4.52%) |
Feb 27, 2018 | 16.44 | 16.53 | 15.69 | 16.02 | 165,501 | -0.42(-2.53%) |
Feb 26, 2018 | 16.57 | 16.74 | 16.13 | 16.44 | 127,253 | -0.10(-0.62%) |
Feb 23, 2018 | 16.65 | 16.65 | 15.73 | 16.54 | 59,951 | +0.31(+1.89%) |
Feb 22, 2018 | 16.63 | 16.94 | 16.12 | 16.23 | 86,551 | -0.46(-2.78%) |
Feb 21, 2018 | 17.16 | 17.24 | 16.64 | 16.70 | 59,477 | -0.03(-0.16%) |
Feb 20, 2018 | 15.77 | 16.84 | 15.77 | 16.72 | 102,076 | +0.94(+5.92%) |
Feb 16, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.50(-3.06%) | |
Feb 15, 2018 | 16.23 | 16.65 | 16.11 | 16.29 | 82,792 | +0.16(+1.02%) |
Feb 14, 2018 | 16.18 | 16.35 | 15.93 | 16.12 | 87,940 | -0.18(-1.13%) |
Feb 13, 2018 | 16.42 | 16.84 | 16.26 | 16.31 | 34,701 | -0.17(-1.04%) |
Feb 12, 2018 | 16.07 | 16.72 | 15.91 | 16.48 | 77,105 | +0.38(+2.38%) |
Feb 09, 2018 | 16.11 | 16.20 | 15.36 | 16.10 | 84,994 | +0.17(+1.07%) |
Feb 08, 2018 | 16.51 | 16.72 | 15.87 | 15.93 | 125,346 | -0.64(-3.87%) |
Feb 07, 2018 | 16.56 | 16.72 | 16.33 | 16.57 | 96,265 | -0.24(-1.42%) |
Feb 06, 2018 | 16.25 | 16.90 | 15.50 | 16.81 | 227,951 | -0.05(-0.28%) |
Feb 05, 2018 | 17.24 | 17.26 | 16.71 | 16.85 | 93,393 | -0.44(-2.53%) |
Feb 02, 2018 | 17.89 | 17.91 | 17.16 | 17.29 | 88,892 | -0.79(-4.34%) |
Feb 01, 2018 | 17.89 | 18.17 | 17.56 | 18.08 | 49,489 | -0.01(-0.08%) |
Jan 31, 2018 | 18.81 | 18.89 | 18.06 | 18.09 | 95,449 | -0.62(-3.32%) |
Jan 30, 2018 | 18.77 | 18.77 | 18.26 | 18.71 | 64,704 | -0.23(-1.23%) |
Jan 29, 2018 | 18.77 | 19.01 | 18.77 | 18.94 | 65,333 | +0.04(+0.22%) |
Jan 26, 2018 | 18.99 | 19.00 | 18.64 | 18.90 | 92,246 | +0.08(+0.40%) |
Jan 25, 2018 | 18.75 | 19.10 | 18.58 | 18.83 | 205,323 | +0.07(+0.36%) |
Jan 24, 2018 | 18.64 | 18.88 | 18.53 | 18.76 | 96,446 | +0.23(+1.22%) |
Jan 23, 2018 | 18.36 | 18.57 | 18.12 | 18.53 | 104,529 | +0.15(+0.82%) |
Jan 22, 2018 | 18.30 | 18.54 | 17.99 | 18.38 | 144,136 | +0.04(+0.22%) |
Jan 19, 2018 | 17.89 | 18.49 | 17.86 | 18.34 | 135,702 | +0.59(+3.31%) |
Jan 18, 2018 | 17.58 | 17.96 | 17.49 | 17.76 | 72,467 | +0.14(+0.77%) |
Jan 17, 2018 | 17.31 | 17.70 | 17.20 | 17.62 | 141,995 | +0.31(+1.77%) |
Jan 16, 2018 | 17.24 | 17.37 | 17.21 | 17.31 | 110,903 | +0.12(+0.67%) |
Jan 12, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.07(-0.40%) | |
Jan 11, 2018 | 16.92 | 17.37 | 16.92 | 17.26 | 58,500 | +0.35(+2.06%) |
Jan 10, 2018 | 17.01 | 16.70 | 16.92 | 71,568 | +0.10(+0.61%) | |
Jan 09, 2018 | 17.21 | 17.24 | 16.59 | 16.81 | 133,657 | -0.34(-1.99%) |
Jan 08, 2018 | 16.93 | 17.49 | 16.93 | 17.15 | 69,876 | +0.27(+1.58%) |
Jan 05, 2018 | 17.05 | 17.05 | 16.75 | 16.89 | 75,944 | -0.06(-0.36%) |
Jan 04, 2018 | 17.03 | 17.24 | 16.88 | 16.95 | 81,563 | +0.06(+0.36%) |
Jan 03, 2018 | 16.99 | 17.12 | 16.73 | 16.89 | 61,676 | +0.20(+1.23%) |