Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.10(+0.69%) | |
Mar 28, 2018 | 14.53 | 14.58 | 14.08 | 14.28 | 3,498 | -0.25(-1.70%) |
Mar 27, 2018 | 14.82 | 14.82 | 14.03 | 14.53 | 5,314 | -0.30(-1.99%) |
Mar 26, 2018 | 14.58 | 14.97 | 13.99 | 14.82 | 6,822 | +0.49(+3.44%) |
Mar 23, 2018 | 14.18 | 14.43 | 14.03 | 14.33 | 7,194 | -0.21(-1.41%) |
Mar 22, 2018 | 14.58 | 14.75 | 14.48 | 14.54 | 16,260 | +0.11(+0.74%) |
Mar 21, 2018 | 14.43 | 14.92 | 14.43 | 14.43 | 11,774 | +0.10(+0.69%) |
Mar 20, 2018 | 14.92 | 14.92 | 14.28 | 14.33 | 6,364 | -0.69(-4.59%) |
Mar 19, 2018 | 14.33 | 15.02 | 14.28 | 15.02 | 9,802 | +0.79(+5.54%) |
Mar 16, 2018 | 14.33 | 15.27 | 14.23 | 14.23 | 54,368 | -0.30(-2.03%) |
Mar 15, 2018 | 14.87 | 15.12 | 14.23 | 14.53 | 66,496 | +0.10(+0.68%) |
Mar 14, 2018 | 14.58 | 14.72 | 14.03 | 14.43 | 11,011 | +0.39(+2.81%) |
Mar 13, 2018 | 13.89 | 15.27 | 13.89 | 14.03 | 95,460 | +0.30(+2.15%) |
Mar 12, 2018 | 13.34 | 13.89 | 13.34 | 13.74 | 8,391 | +0.44(+3.33%) |
Mar 09, 2018 | 13.39 | 13.59 | 12.60 | 13.30 | 7,261 | +0.00(+0.00%) |
Mar 08, 2018 | 14.08 | 14.08 | 13.25 | 13.30 | 13,238 | -0.69(-4.93%) |
Mar 07, 2018 | 13.98 | 14.18 | 13.89 | 13.98 | 2,731 | +0.05(+0.35%) |
Mar 06, 2018 | 13.69 | 14.13 | 13.69 | 13.94 | 7,253 | +0.34(+2.54%) |
Mar 05, 2018 | 14.38 | 14.38 | 13.39 | 13.59 | 10,651 | +0.15(+1.10%) |
Mar 02, 2018 | 13.05 | 13.84 | 13.05 | 13.44 | 1,384 | -0.20(-1.44%) |
Mar 01, 2018 | 13.59 | 13.79 | 13.30 | 13.64 | 3,462 | +0.15(+1.10%) |
Feb 28, 2018 | 13.44 | 14.08 | 13.44 | 13.49 | 2,394 | -0.58(-4.12%) |
Feb 27, 2018 | 13.54 | 14.07 | 13.54 | 14.07 | 1,064 | -0.16(-1.12%) |
Feb 26, 2018 | 14.03 | 14.24 | 14.03 | 14.23 | 3,965 | -0.05(-0.34%) |
Feb 23, 2018 | 13.69 | 14.28 | 13.63 | 14.28 | 13,402 | +0.64(+4.69%) |
Feb 22, 2018 | 13.10 | 13.74 | 13.10 | 13.64 | 8,947 | +0.39(+2.97%) |
Feb 21, 2018 | 13.34 | 13.49 | 13.05 | 13.25 | 5,429 | +0.59(+4.67%) |
Feb 20, 2018 | 12.41 | 13.00 | 12.41 | 12.66 | 2,997 | -0.54(-4.10%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.30(-2.19%) | |
Feb 15, 2018 | 13.25 | 13.69 | 12.85 | 13.49 | 16,983 | +0.34(+2.62%) |
Feb 14, 2018 | 13.20 | 13.20 | 13.15 | 13.15 | 448 | +0.15(+1.14%) |
Feb 13, 2018 | 12.46 | 13.15 | 12.41 | 13.00 | 3,242 | +0.49(+3.94%) |
Feb 12, 2018 | 12.75 | 12.83 | 12.51 | 12.51 | 2,304 | -0.05(-0.39%) |
Feb 09, 2018 | 12.90 | 12.90 | 12.51 | 12.56 | 2,141 | -0.44(-3.41%) |
Feb 08, 2018 | 12.75 | 13.38 | 12.56 | 13.00 | 5,765 | -0.04(-0.34%) |
Feb 07, 2018 | 13.04 | 12.41 | 13.04 | 14,190 | +0.63(+5.11%) | |
Feb 06, 2018 | 12.46 | 12.63 | 11.92 | 12.41 | 9,133 | +0.00(+0.00%) |
Feb 05, 2018 | 13.25 | 12.41 | 12.41 | 5,290 | -0.84(-6.32%) | |
Feb 02, 2018 | 13.23 | 13.25 | 12.93 | 13.25 | 3,026 | -0.10(-0.74%) |
Feb 01, 2018 | 13.30 | 13.43 | 13.20 | 13.34 | 4,975 | -0.15(-1.09%) |
Jan 31, 2018 | 13.34 | 13.57 | 13.34 | 13.49 | 5,011 | +0.25(+1.86%) |
Jan 30, 2018 | 12.66 | 13.54 | 13.84 | 13.25 | 4,453 | -0.59(-4.27%) |
Jan 29, 2018 | 13.74 | 13.89 | 13.69 | 13.84 | 3,480 | +0.05(+0.36%) |
Jan 26, 2018 | 13.92 | 13.94 | 13.69 | 13.79 | 3,630 | +0.10(+0.72%) |
Jan 25, 2018 | 13.49 | 13.79 | 13.49 | 13.69 | 13,015 | +0.25(+1.83%) |
Jan 24, 2018 | 13.30 | 13.54 | 13.15 | 13.44 | 17,292 | +0.25(+1.87%) |
Jan 23, 2018 | 13.05 | 13.25 | 13.00 | 13.20 | 9,565 | +0.25(+1.90%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 1,709 | +0.10(+0.77%) |
Jan 19, 2018 | 13.39 | 13.39 | 12.85 | 12.85 | 2,688 | -0.10(-0.76%) |
Jan 18, 2018 | 12.56 | 13.17 | 12.56 | 12.95 | 5,281 | +0.20(+1.54%) |
Jan 17, 2018 | 12.95 | 13.64 | 12.85 | 12.75 | 34,821 | -0.54(-4.07%) |
Jan 16, 2018 | 13.49 | 13.49 | 13.15 | 13.30 | 7,803 | -0.25(-1.82%) |
Jan 12, 2018 | 13.54 | 13.54 | 13.54 | 0 | -0.15(-1.07%) | |
Jan 11, 2018 | 13.84 | 13.84 | 13.84 | 13.69 | 2,044 | -0.00(-0.01%) |
Jan 10, 2018 | 13.64 | 13.84 | 13.64 | 13.69 | 1,582 | +0.10(+0.72%) |
Jan 09, 2018 | 13.34 | 13.91 | 13.34 | 13.59 | 6,467 | +0.32(+2.45%) |
Jan 08, 2018 | 13.10 | 13.49 | 13.10 | 13.27 | 3,275 | +0.09(+0.71%) |
Jan 05, 2018 | 13.30 | 13.38 | 13.02 | 13.17 | 4,829 | -0.17(-1.29%) |
Jan 04, 2018 | 13.05 | 13.34 | 12.90 | 13.34 | 3,260 | +0.00(+0.00%) |
Jan 03, 2018 | 13.05 | 13.34 | 13.05 | 13.34 | 802 | +0.10(+0.74%) |