Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.10(+0.70%) | |
Mar 28, 2018 | 14.33 | 14.50 | 13.81 | 14.25 | 592,898 | +0.06(+0.42%) |
Mar 27, 2018 | 14.17 | 14.55 | 14.10 | 14.19 | 590,763 | +0.12(+0.85%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.72 | 14.07 | 477,478 | +0.06(+0.43%) |
Mar 23, 2018 | 14.49 | 14.57 | 13.70 | 14.01 | 901,415 | -0.43(-2.98%) |
Mar 22, 2018 | 14.42 | 14.78 | 14.34 | 14.44 | 798,462 | -0.08(-0.55%) |
Mar 21, 2018 | 13.99 | 14.66 | 13.80 | 14.52 | 565,424 | +0.63(+4.54%) |
Mar 20, 2018 | 13.71 | 13.94 | 13.60 | 13.89 | 638,322 | +0.28(+2.06%) |
Mar 19, 2018 | 14.02 | 14.15 | 13.31 | 13.61 | 696,818 | -0.76(-5.29%) |
Mar 16, 2018 | 13.81 | 14.77 | 13.80 | 14.37 | 1,344,409 | +0.46(+3.31%) |
Mar 15, 2018 | 14.13 | 14.42 | 13.82 | 13.91 | 464,653 | -0.19(-1.35%) |
Mar 14, 2018 | 14.04 | 14.26 | 13.95 | 14.10 | 513,751 | +0.16(+1.15%) |
Mar 13, 2018 | 14.02 | 14.22 | 13.91 | 13.94 | 318,390 | -0.07(-0.50%) |
Mar 12, 2018 | 14.01 | 14.18 | 13.91 | 14.01 | 409,381 | +0.01(+0.07%) |
Mar 09, 2018 | 13.80 | 14.16 | 13.78 | 14.00 | 494,557 | +0.13(+0.94%) |
Mar 08, 2018 | 14.03 | 14.13 | 13.78 | 13.87 | 298,504 | -0.11(-0.79%) |
Mar 07, 2018 | 13.90 | 13.98 | 537,562 | -0.06(-0.43%) | ||
Mar 06, 2018 | 14.45 | 14.53 | 13.79 | 14.04 | 779,082 | -0.39(-2.70%) |
Mar 05, 2018 | 14.17 | 14.54 | 14.05 | 14.43 | 583,833 | +0.20(+1.41%) |
Mar 02, 2018 | 13.62 | 14.30 | 13.53 | 14.23 | 972,534 | +0.46(+3.34%) |
Mar 01, 2018 | 13.63 | 13.90 | 13.35 | 13.77 | 848,018 | +0.20(+1.47%) |
Feb 28, 2018 | 14.82 | 14.82 | 13.58 | 13.57 | 1,388,921 | -1.10(-7.50%) |
Feb 27, 2018 | 14.68 | 14.82 | 14.42 | 14.67 | 832,802 | +0.00(+0.00%) |
Feb 26, 2018 | 14.80 | 14.96 | 14.60 | 14.67 | 1,009,886 | +0.02(+0.14%) |
Feb 23, 2018 | 14.00 | 14.65 | 13.90 | 14.65 | 4,471,157 | -0.17(-1.15%) |
Feb 22, 2018 | 15.65 | 15.86 | 14.64 | 14.82 | 994,715 | -0.77(-4.94%) |
Feb 21, 2018 | 15.69 | 15.98 | 15.55 | 15.59 | 376,518 | -0.24(-1.52%) |
Feb 20, 2018 | 15.93 | 16.07 | 15.71 | 15.83 | 625,220 | +0.02(+0.13%) |
Feb 16, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | |
Feb 15, 2018 | 15.75 | 15.90 | 15.08 | 15.74 | 608,264 | +0.08(+0.51%) |
Feb 14, 2018 | 15.10 | 15.75 | 15.07 | 15.66 | 1,000,359 | +0.42(+2.76%) |
Feb 13, 2018 | 14.90 | 15.29 | 14.83 | 15.24 | 878,006 | +0.10(+0.66%) |
Feb 12, 2018 | 15.17 | 15.51 | 14.80 | 15.14 | 9,318,970 | +0.02(+0.13%) |
Feb 09, 2018 | 15.07 | 15.50 | 14.44 | 15.12 | 1,556,178 | +0.26(+1.75%) |
Feb 08, 2018 | 15.15 | 15.60 | 14.91 | 14.86 | 1,594,784 | -0.27(-1.78%) |
Feb 07, 2018 | 15.28 | 15.64 | 14.66 | 15.13 | 2,602,012 | +0.73(+5.07%) |
Feb 06, 2018 | 13.50 | 14.52 | 13.20 | 14.40 | 831,365 | +0.99(+7.38%) |
Feb 05, 2018 | 12.77 | 13.53 | 12.77 | 13.41 | 416,177 | +0.38(+2.92%) |
Feb 02, 2018 | 13.23 | 13.30 | 12.91 | 13.03 | 490,428 | -0.44(-3.27%) |
Feb 01, 2018 | 13.80 | 14.02 | 13.43 | 13.47 | 487,690 | -0.33(-2.39%) |
Jan 31, 2018 | 13.67 | 13.96 | 13.50 | 13.80 | 328,810 | +0.18(+1.32%) |
Jan 30, 2018 | 13.92 | 14.02 | 13.73 | 13.62 | 378,004 | -0.50(-3.54%) |
Jan 29, 2018 | 14.26 | 14.45 | 14.11 | 14.12 | 251,857 | -0.27(-1.88%) |
Jan 26, 2018 | 14.93 | 14.93 | 14.32 | 14.39 | 253,421 | -0.42(-2.84%) |
Jan 25, 2018 | 15.26 | 15.31 | 14.78 | 14.81 | 213,675 | -0.39(-2.57%) |
Jan 24, 2018 | 15.12 | 15.44 | 14.92 | 15.20 | 258,834 | +0.00(+0.00%) |
Jan 23, 2018 | 15.42 | 15.45 | 15.08 | 15.20 | 240,742 | -0.27(-1.75%) |
Jan 22, 2018 | 15.22 | 15.47 | 15.00 | 15.47 | 316,243 | +0.25(+1.64%) |
Jan 19, 2018 | 14.92 | 15.22 | 14.83 | 15.22 | 250,854 | +0.14(+0.93%) |
Jan 18, 2018 | 15.30 | 15.54 | 15.01 | 15.08 | 453,914 | -0.47(-3.02%) |
Jan 17, 2018 | 15.08 | 15.73 | 14.89 | 15.55 | 366,344 | +0.62(+4.15%) |
Jan 16, 2018 | 15.77 | 15.95 | 14.88 | 14.93 | 569,693 | -0.77(-4.90%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.39(+2.55%) | |
Jan 11, 2018 | 14.51 | 15.85 | 14.51 | 15.31 | 1,080,575 | +0.81(+5.59%) |
Jan 10, 2018 | 14.10 | 14.28 | 13.98 | 14.50 | 395,484 | +0.20(+1.40%) |
Jan 09, 2018 | 14.83 | 14.94 | 14.30 | 14.30 | 376,094 | -0.45(-3.05%) |
Jan 08, 2018 | 14.70 | 14.82 | 14.36 | 14.75 | 340,258 | -0.04(-0.27%) |
Jan 05, 2018 | 14.55 | 14.79 | 14.43 | 14.79 | 277,190 | -0.04(-0.27%) |
Jan 04, 2018 | 14.54 | 14.87 | 14.22 | 14.83 | 396,442 | +0.41(+2.84%) |
Jan 03, 2018 | 14.57 | 14.71 | 14.21 | 14.42 | 335,014 | -0.13(-0.89%) |