Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.11(+0.80%) | |
Mar 28, 2018 | 13.06 | 13.43 | 13.06 | 13.41 | 2,010,076 | +0.42(+3.25%) |
Mar 27, 2018 | 12.94 | 13.18 | 12.82 | 12.99 | 1,639,744 | +0.05(+0.36%) |
Mar 26, 2018 | 12.90 | 12.97 | 12.81 | 12.94 | 1,715,197 | +0.14(+1.08%) |
Mar 23, 2018 | 13.10 | 13.15 | 12.75 | 12.80 | 2,149,079 | -0.31(-2.35%) |
Mar 22, 2018 | 13.18 | 13.37 | 13.10 | 13.11 | 2,151,196 | -0.12(-0.89%) |
Mar 21, 2018 | 13.35 | 13.40 | 13.17 | 13.23 | 2,967,155 | -0.14(-1.08%) |
Mar 20, 2018 | 13.47 | 13.60 | 13.32 | 13.37 | 1,550,914 | -0.10(-0.71%) |
Mar 19, 2018 | 13.56 | 13.56 | 13.37 | 13.47 | 1,164,433 | -0.10(-0.75%) |
Mar 16, 2018 | 13.49 | 13.59 | 13.42 | 13.57 | 2,494,165 | +0.10(+0.78%) |
Mar 15, 2018 | 13.51 | 13.57 | 13.34 | 13.47 | 1,463,480 | -0.03(-0.23%) |
Mar 14, 2018 | 13.49 | 13.57 | 13.43 | 13.50 | 1,184,077 | +0.01(+0.07%) |
Mar 13, 2018 | 13.65 | 13.68 | 13.36 | 13.49 | 3,185,086 | -0.23(-1.64%) |
Mar 12, 2018 | 13.73 | 13.74 | 13.60 | 13.71 | 2,100,437 | -0.02(-0.11%) |
Mar 09, 2018 | 13.72 | 13.73 | 13.55 | 13.73 | 1,829,983 | +0.15(+1.09%) |
Mar 08, 2018 | 13.62 | 13.62 | 13.46 | 13.58 | 1,344,360 | +0.00(+0.02%) |
Mar 07, 2018 | 13.58 | 13.58 | 2,217,190 | +0.14(+1.08%) | ||
Mar 06, 2018 | 13.34 | 13.48 | 13.23 | 13.43 | 1,847,215 | +0.08(+0.62%) |
Mar 05, 2018 | 13.19 | 13.43 | 13.19 | 13.35 | 2,179,539 | +0.08(+0.63%) |
Mar 02, 2018 | 13.21 | 13.28 | 13.07 | 13.27 | 2,115,001 | +0.01(+0.05%) |
Mar 01, 2018 | 13.22 | 13.48 | 13.19 | 13.26 | 2,207,747 | -0.01(-0.07%) |
Feb 28, 2018 | 13.33 | 13.44 | 13.25 | 13.27 | 3,274,997 | +0.00(+0.00%) |
Feb 27, 2018 | 13.56 | 13.64 | 13.23 | 13.27 | 2,287,910 | -0.30(-2.18%) |
Feb 26, 2018 | 13.67 | 13.67 | 13.47 | 13.56 | 1,325,971 | -0.06(-0.45%) |
Feb 23, 2018 | 13.51 | 13.64 | 13.43 | 13.63 | 1,552,398 | +0.18(+1.35%) |
Feb 22, 2018 | 13.30 | 13.50 | 13.24 | 13.44 | 2,129,643 | +0.20(+1.54%) |
Feb 21, 2018 | 13.43 | 13.51 | 13.24 | 13.24 | 2,495,608 | -0.18(-1.36%) |
Feb 20, 2018 | 13.40 | 13.54 | 13.36 | 13.42 | 3,806,069 | -0.05(-0.39%) |
Feb 16, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.25(+1.89%) | |
Feb 15, 2018 | 13.07 | 13.28 | 13.07 | 13.22 | 3,236,924 | +0.16(+1.21%) |
Feb 14, 2018 | 13.05 | 13.11 | 12.94 | 13.07 | 2,612,450 | -0.09(-0.65%) |
Feb 13, 2018 | 13.14 | 13.20 | 13.04 | 13.15 | 3,286,943 | +0.00(+0.00%) |
Feb 12, 2018 | 13.39 | 13.44 | 12.77 | 13.15 | 3,542,195 | -0.19(-1.40%) |
Feb 09, 2018 | 13.15 | 13.43 | 12.96 | 13.34 | 3,261,799 | +0.27(+2.08%) |
Feb 08, 2018 | 13.51 | 13.59 | 13.05 | 13.07 | 3,409,625 | -0.49(-3.58%) |
Feb 07, 2018 | 13.95 | 13.95 | 13.44 | 13.55 | 3,320,553 | -0.14(-1.00%) |
Feb 06, 2018 | 13.66 | 13.87 | 13.44 | 13.69 | 3,661,080 | -0.39(-2.75%) |
Feb 05, 2018 | 14.30 | 14.39 | 13.86 | 14.08 | 1,966,921 | -0.31(-2.12%) |
Feb 02, 2018 | 14.24 | 14.41 | 14.01 | 14.38 | 2,456,341 | +0.04(+0.26%) |
Feb 01, 2018 | 14.61 | 14.72 | 14.32 | 14.34 | 2,062,984 | -0.27(-1.84%) |
Jan 31, 2018 | 14.45 | 14.62 | 14.35 | 14.61 | 5,217,990 | +0.21(+1.44%) |
Jan 30, 2018 | 14.47 | 14.53 | 14.41 | 14.41 | 3,475,080 | -0.06(-0.40%) |
Jan 29, 2018 | 14.63 | 14.64 | 14.46 | 14.46 | 2,420,083 | -0.19(-1.27%) |
Jan 26, 2018 | 14.79 | 14.81 | 14.61 | 14.65 | 1,792,706 | -0.11(-0.72%) |
Jan 25, 2018 | 14.76 | 14.81 | 14.67 | 14.76 | 2,628,049 | -0.01(-0.06%) |
Jan 24, 2018 | 14.81 | 14.83 | 14.68 | 14.77 | 2,404,379 | -0.05(-0.33%) |
Jan 23, 2018 | 14.73 | 14.84 | 14.66 | 14.81 | 1,978,542 | +0.12(+0.79%) |
Jan 22, 2018 | 14.59 | 14.74 | 14.56 | 14.70 | 1,937,698 | +0.10(+0.67%) |
Jan 19, 2018 | 14.54 | 14.62 | 14.47 | 14.60 | 2,324,541 | +0.11(+0.74%) |
Jan 18, 2018 | 14.62 | 14.71 | 14.46 | 14.49 | 2,054,819 | -0.17(-1.15%) |
Jan 17, 2018 | 14.64 | 14.70 | 14.54 | 14.66 | 3,121,067 | +0.07(+0.50%) |
Jan 16, 2018 | 14.57 | 14.68 | 14.57 | 14.59 | 1,909,448 | +0.04(+0.29%) |
Jan 12, 2018 | 14.55 | 14.55 | 14.55 | 0 | -0.13(-0.85%) | |
Jan 11, 2018 | 14.72 | 14.81 | 14.64 | 14.67 | 1,642,390 | -0.00(-0.02%) |
Jan 10, 2018 | 14.81 | 14.63 | 14.67 | 2,026,117 | -0.16(-1.09%) | |
Jan 09, 2018 | 15.01 | 15.08 | 14.84 | 14.84 | 2,609,177 | -0.16(-1.04%) |
Jan 08, 2018 | 15.07 | 15.11 | 14.99 | 14.99 | 2,127,921 | -0.09(-0.61%) |
Jan 05, 2018 | 15.08 | 15.12 | 15.01 | 15.08 | 2,324,177 | +0.06(+0.39%) |
Jan 04, 2018 | 15.39 | 15.40 | 15.02 | 15.03 | 1,676,636 | -0.35(-2.28%) |
Jan 03, 2018 | 15.51 | 15.58 | 15.37 | 15.38 | 1,277,169 | -0.12(-0.79%) |