Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.55 | 13.80 | 13.40 | 13.50 | 970,841 | -0.10(-0.74%) |
Mar 27, 2018 | 13.80 | 13.85 | 13.45 | 13.60 | 791,433 | -0.05(-0.37%) |
Mar 26, 2018 | 13.65 | 13.75 | 13.35 | 13.65 | 1,029,051 | +0.25(+1.87%) |
Mar 23, 2018 | 14.05 | 14.15 | 13.40 | 13.40 | 1,038,598 | -0.60(-4.29%) |
Mar 22, 2018 | 14.30 | 14.38 | 14.00 | 14.00 | 1,360,889 | -0.28(-1.93%) |
Mar 21, 2018 | 14.10 | 14.55 | 14.05 | 14.28 | 1,000,557 | +0.08(+0.53%) |
Mar 20, 2018 | 14.85 | 14.85 | 14.10 | 14.20 | 1,068,681 | -0.60(-4.05%) |
Mar 19, 2018 | 15.00 | 15.10 | 14.65 | 14.80 | 1,522,627 | -0.30(-1.99%) |
Mar 16, 2018 | 15.15 | 15.25 | 14.95 | 15.10 | 2,224,151 | +0.00(+0.00%) |
Mar 15, 2018 | 14.70 | 15.12 | 14.65 | 15.10 | 833,929 | +0.40(+2.72%) |
Mar 14, 2018 | 14.75 | 14.90 | 14.60 | 14.70 | 720,472 | +0.05(+0.34%) |
Mar 13, 2018 | 14.95 | 15.15 | 14.55 | 14.65 | 835,392 | -0.30(-2.01%) |
Mar 12, 2018 | 14.90 | 15.05 | 14.85 | 14.95 | 655,554 | +0.00(+0.00%) |
Mar 09, 2018 | 14.85 | 15.05 | 14.80 | 14.95 | 745,426 | +0.20(+1.36%) |
Mar 08, 2018 | 15.05 | 15.05 | 14.60 | 14.75 | 812,507 | -0.20(-1.34%) |
Mar 07, 2018 | 14.50 | 15.05 | 14.40 | 14.95 | 1,629,059 | +0.40(+2.75%) |
Mar 06, 2018 | 14.75 | 14.90 | 14.38 | 14.55 | 1,566,766 | -0.10(-0.68%) |
Mar 05, 2018 | 14.50 | 14.97 | 14.47 | 14.65 | 1,632,097 | +0.20(+1.38%) |
Mar 02, 2018 | 14.50 | 14.75 | 14.15 | 14.45 | 1,441,283 | -0.25(-1.70%) |
Mar 01, 2018 | 14.95 | 15.00 | 14.65 | 14.70 | 1,921,159 | -0.30(-2.00%) |
Feb 28, 2018 | 15.05 | 15.95 | 14.45 | 15.00 | 4,995,614 | +1.45(+10.70%) |
Feb 27, 2018 | 13.65 | 13.79 | 13.45 | 13.55 | 968,277 | -0.05(-0.37%) |
Feb 26, 2018 | 13.80 | 14.00 | 13.50 | 13.60 | 1,632,452 | -0.15(-1.09%) |
Feb 23, 2018 | 13.30 | 13.85 | 13.25 | 13.75 | 932,993 | +0.40(+3.00%) |
Feb 22, 2018 | 13.65 | 13.25 | 13.35 | 548,093 | -0.05(-0.37%) | |
Feb 21, 2018 | 13.90 | 13.90 | 13.35 | 13.40 | 707,299 | -0.40(-2.90%) |
Feb 20, 2018 | 14.00 | 14.03 | 13.70 | 13.80 | 980,794 | -0.20(-1.43%) |
Feb 16, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.40(+2.94%) | |
Feb 15, 2018 | 13.45 | 13.65 | 13.25 | 13.60 | 668,488 | +0.20(+1.49%) |
Feb 14, 2018 | 13.15 | 13.55 | 13.15 | 13.40 | 821,594 | +0.10(+0.75%) |
Feb 13, 2018 | 13.30 | 13.40 | 13.10 | 13.30 | 744,658 | -0.05(-0.37%) |
Feb 12, 2018 | 13.15 | 13.55 | 13.05 | 13.35 | 1,009,235 | +0.20(+1.52%) |
Feb 09, 2018 | 13.35 | 13.40 | 12.75 | 13.15 | 1,942,962 | -0.15(-1.13%) |
Feb 08, 2018 | 13.80 | 14.00 | 13.25 | 13.30 | 2,052,835 | -0.50(-3.62%) |
Feb 07, 2018 | 13.80 | 13.90 | 13.65 | 13.80 | 1,214,802 | -0.05(-0.36%) |
Feb 06, 2018 | 13.75 | 14.19 | 13.65 | 13.85 | 2,130,769 | -0.15(-1.07%) |
Feb 05, 2018 | 14.35 | 14.65 | 13.80 | 14.00 | 1,973,745 | -0.35(-2.44%) |
Feb 02, 2018 | 14.05 | 14.55 | 13.80 | 14.35 | 1,965,146 | +0.50(+3.61%) |
Feb 01, 2018 | 13.75 | 13.90 | 13.62 | 13.85 | 1,636,148 | -0.10(-0.72%) |
Jan 31, 2018 | 14.40 | 14.40 | 13.70 | 13.95 | 1,367,172 | -0.30(-2.11%) |
Jan 30, 2018 | 14.05 | 14.38 | 13.93 | 14.25 | 1,050,370 | +0.10(+0.71%) |
Jan 29, 2018 | 14.40 | 14.40 | 14.10 | 14.15 | 596,057 | -0.15(-1.05%) |
Jan 26, 2018 | 14.35 | 14.35 | 14.10 | 14.30 | 940,693 | +0.05(+0.35%) |
Jan 25, 2018 | 14.45 | 14.50 | 14.05 | 14.25 | 897,035 | -0.05(-0.35%) |
Jan 24, 2018 | 14.75 | 14.80 | 14.30 | 14.30 | 1,103,312 | -0.35(-2.39%) |
Jan 23, 2018 | 14.90 | 14.90 | 14.50 | 14.65 | 947,149 | -0.20(-1.35%) |
Jan 22, 2018 | 14.70 | 14.95 | 14.55 | 14.85 | 1,222,724 | +0.00(+0.00%) |
Jan 19, 2018 | 14.45 | 14.90 | 14.35 | 14.85 | 1,481,910 | +0.35(+2.41%) |
Jan 18, 2018 | 15.00 | 15.16 | 14.50 | 14.50 | 1,134,685 | +0.00(+0.00%) |
Jan 17, 2018 | 14.50 | 14.70 | 14.32 | 14.50 | 1,124,566 | +0.10(+0.69%) |
Jan 16, 2018 | 14.75 | 14.85 | 14.30 | 14.40 | 1,205,509 | -0.35(-2.37%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | -0.30(-1.99%) | |
Jan 11, 2018 | 15.05 | 15.35 | 14.90 | 15.05 | 1,610,744 | +0.15(+1.01%) |
Jan 10, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 1,271,791 | +0.05(+0.34%) |
Jan 09, 2018 | 15.00 | 15.15 | 14.80 | 14.85 | 692,035 | -0.10(-0.67%) |
Jan 08, 2018 | 15.00 | 15.20 | 14.78 | 14.95 | 1,443,180 | -0.10(-0.66%) |
Jan 05, 2018 | 14.95 | 15.25 | 14.90 | 15.05 | 1,191,212 | +0.05(+0.33%) |
Jan 04, 2018 | 15.10 | 15.30 | 14.85 | 15.00 | 1,881,314 | +0.20(+1.35%) |
Jan 03, 2018 | 15.10 | 15.40 | 14.78 | 14.80 | 2,584,351 | -0.30(-1.99%) |