Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.11(-0.56%) | |
Mar 28, 2018 | 20.15 | 20.15 | 19.26 | 19.49 | 5,656 | -0.66(-3.28%) |
Mar 27, 2018 | 21.00 | 21.57 | 19.58 | 20.15 | 8,727 | -0.39(-1.87%) |
Mar 26, 2018 | 18.78 | 21.07 | 18.78 | 20.54 | 6,606 | +2.04(+11.00%) |
Mar 23, 2018 | 17.97 | 18.50 | 17.97 | 18.50 | 3,490 | +0.56(+3.12%) |
Mar 22, 2018 | 16.00 | 17.94 | 16.00 | 17.94 | 2,238 | +2.41(+15.52%) |
Mar 21, 2018 | 14.50 | 15.60 | 14.50 | 15.53 | 3,900 | +0.81(+5.50%) |
Mar 20, 2018 | 13.50 | 14.72 | 13.50 | 14.72 | 3,880 | +0.99(+7.21%) |
Mar 19, 2018 | 13.45 | 13.73 | 13.25 | 13.73 | 1,180 | +0.63(+4.81%) |
Mar 16, 2018 | 14.09 | 14.09 | 13.10 | 13.10 | 5,432 | -1.10(-7.75%) |
Mar 15, 2018 | 14.36 | 14.40 | 14.20 | 14.20 | 613 | +0.20(+1.43%) |
Mar 14, 2018 | 14.00 | 14.00 | 13.73 | 14.00 | 1,292 | -0.09(-0.64%) |
Mar 13, 2018 | 14.45 | 14.48 | 14.09 | 14.09 | 587 | -0.16(-1.12%) |
Mar 12, 2018 | 14.50 | 14.50 | 14.15 | 14.25 | 1,071 | +0.00(+0.00%) |
Mar 09, 2018 | 14.50 | 14.50 | 13.98 | 14.25 | 819 | +0.70(+5.17%) |
Mar 08, 2018 | 13.13 | 14.00 | 13.13 | 13.55 | 4,008 | +0.55(+4.23%) |
Mar 07, 2018 | 12.85 | 13.49 | 12.50 | 13.00 | 5,537 | +0.00(+0.00%) |
Mar 06, 2018 | 13.30 | 13.38 | 12.21 | 13.00 | 10,359 | -1.00(-7.14%) |
Mar 05, 2018 | 14.25 | 14.25 | 13.48 | 14.00 | 1,812 | +0.60(+4.48%) |
Mar 02, 2018 | 13.40 | 13.40 | 12.78 | 13.40 | 1,251 | +0.00(+0.00%) |
Mar 01, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 325 | +0.65(+5.10%) |
Feb 28, 2018 | 12.68 | 13.36 | 12.53 | 12.75 | 1,839 | -0.65(-4.85%) |
Feb 27, 2018 | 13.08 | 13.40 | 12.53 | 13.40 | 715 | +0.32(+2.45%) |
Feb 26, 2018 | 13.08 | 13.08 | 12.62 | 13.08 | 1,389 | +0.00(+0.00%) |
Feb 23, 2018 | 12.79 | 13.08 | 12.50 | 13.08 | 958 | +0.00(+0.00%) |
Feb 22, 2018 | 13.32 | 13.32 | 13.08 | 13.08 | 463 | -0.01(-0.08%) |
Feb 21, 2018 | 13.09 | 13.09 | 13.09 | 13.09 | 307 | +0.00(+0.00%) |
Feb 20, 2018 | 12.56 | 13.35 | 12.56 | 13.09 | 799 | -0.26(-1.95%) |
Feb 16, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.02(-0.15%) | |
Feb 15, 2018 | 13.37 | 13.37 | 12.83 | 13.37 | 1,411 | +0.00(+0.00%) |
Feb 14, 2018 | 13.37 | 13.37 | 13.32 | 13.37 | 596 | +0.00(+0.00%) |
Feb 12, 2018 | 13.37 | 13.37 | 13.37 | 5 | +0.87(+6.96%) | |
Feb 09, 2018 | 12.50 | 12.50 | 12.01 | 12.50 | 847 | -0.01(-0.08%) |
Feb 08, 2018 | 12.00 | 12.56 | 11.70 | 12.51 | 1,994 | -0.55(-4.21%) |
Feb 07, 2018 | 12.50 | 13.06 | 12.17 | 13.06 | 1,403 | +0.08(+0.62%) |
Feb 06, 2018 | 12.48 | 12.98 | 12.38 | 12.98 | 2,454 | -0.39(-2.92%) |
Feb 05, 2018 | 13.39 | 13.39 | 13.37 | 2,808 | -0.02(-0.15%) | |
Feb 02, 2018 | 13.40 | 13.40 | 12.84 | 13.39 | 1,837 | +0.00(+0.00%) |
Feb 01, 2018 | 12.89 | 13.39 | 12.89 | 13.39 | 689 | +0.46(+3.56%) |
Jan 31, 2018 | 14.50 | 14.50 | 12.93 | 12.93 | 2,041 | -0.99(-7.11%) |
Jan 30, 2018 | 14.30 | 14.49 | 13.79 | 13.92 | 5,197 | -0.38(-2.66%) |
Jan 29, 2018 | 14.29 | 14.30 | 14.07 | 14.30 | 1,929 | +0.30(+2.14%) |
Jan 26, 2018 | 13.65 | 14.30 | 13.56 | 14.00 | 5,052 | -0.30(-2.10%) |
Jan 25, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 811 | +0.00(+0.00%) |
Jan 24, 2018 | 13.79 | 14.30 | 13.79 | 14.30 | 612 | +0.37(+2.65%) |
Jan 23, 2018 | 13.96 | 14.30 | 13.83 | 13.93 | 4,613 | +0.17(+1.25%) |
Jan 22, 2018 | 13.50 | 13.80 | 13.49 | 13.76 | 14,028 | +0.46(+3.45%) |
Jan 19, 2018 | 12.90 | 13.30 | 12.55 | 13.30 | 6,861 | +0.45(+3.50%) |
Jan 18, 2018 | 12.41 | 12.85 | 12.30 | 12.85 | 4,792 | -0.04(-0.31%) |
Jan 17, 2018 | 13.47 | 13.47 | 12.70 | 12.89 | 1,023 | +0.09(+0.70%) |
Jan 16, 2018 | 12.78 | 13.10 | 12.09 | 12.80 | 12,272 | +0.08(+0.63%) |
Jan 12, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 13.49 | 13.49 | 13.49 | 12.73 | 6,956 | +0.14(+1.11%) |
Jan 10, 2018 | 13.10 | 12.25 | 12.59 | 9,637 | -0.64(-4.84%) | |
Jan 09, 2018 | 12.73 | 13.23 | 12.42 | 13.23 | 1,988 | +0.79(+6.35%) |
Jan 08, 2018 | 13.24 | 13.25 | 12.44 | 12.44 | 8,637 | -0.25(-1.97%) |
Jan 05, 2018 | 12.37 | 12.69 | 12.12 | 12.69 | 8,221 | +0.08(+0.63%) |
Jan 04, 2018 | 12.93 | 12.94 | 12.60 | 12.61 | 1,484 | +0.45(+3.70%) |
Jan 03, 2018 | 11.95 | 12.16 | 11.95 | 12.16 | 1,029 | +0.21(+1.76%) |