Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.91 | 13.91 | 13.91 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.93 | 13.94 | 13.89 | 13.93 | 1,455,149 | +0.01(+0.10%) |
Mar 27, 2018 | 13.93 | 13.94 | 13.90 | 13.91 | 1,604,033 | -0.01(-0.05%) |
Mar 26, 2018 | 13.95 | 13.97 | 13.90 | 13.92 | 853,947 | -0.01(-0.10%) |
Mar 23, 2018 | 13.97 | 13.97 | 13.93 | 13.93 | 1,031,201 | -0.01(-0.10%) |
Mar 22, 2018 | 13.98 | 13.98 | 13.93 | 13.95 | 1,053,798 | -0.02(-0.16%) |
Mar 21, 2018 | 13.98 | 13.98 | 13.96 | 13.97 | 778,945 | +0.00(+0.00%) |
Mar 20, 2018 | 13.98 | 13.99 | 13.96 | 13.97 | 932,070 | -0.02(-0.15%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.97 | 13.99 | 2,277,164 | -0.03(-0.20%) |
Mar 16, 2018 | 14.03 | 14.04 | 14.01 | 14.02 | 1,146,762 | -0.03(-0.20%) |
Mar 15, 2018 | 14.06 | 14.06 | 14.01 | 14.05 | 1,709,024 | -0.01(-0.05%) |
Mar 14, 2018 | 14.06 | 14.06 | 14.04 | 14.06 | 1,943,009 | +0.00(+0.00%) |
Mar 13, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 2,625,200 | -0.02(-0.15%) |
Mar 12, 2018 | 14.07 | 14.08 | 14.06 | 14.08 | 2,719,474 | +0.01(+0.05%) |
Mar 09, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 1,507,195 | +0.01(+0.10%) |
Mar 08, 2018 | 14.08 | 14.08 | 14.05 | 14.06 | 1,222,197 | +0.00(+0.00%) |
Mar 07, 2018 | 14.06 | 14.06 | 1,081,596 | +0.01(+0.10%) | ||
Mar 06, 2018 | 14.04 | 14.06 | 14.03 | 14.04 | 1,640,319 | +0.01(+0.10%) |
Mar 05, 2018 | 14.02 | 14.03 | 14.00 | 14.03 | 1,151,515 | +0.01(+0.05%) |
Mar 02, 2018 | 14.01 | 14.02 | 13.99 | 14.02 | 1,652,903 | +0.01(+0.05%) |
Mar 01, 2018 | 14.03 | 14.03 | 14.01 | 14.01 | 1,902,912 | -0.02(-0.15%) |
Feb 28, 2018 | 14.03 | 14.03 | 13.99 | 14.03 | 1,282,720 | +0.01(+0.10%) |
Feb 27, 2018 | 14.00 | 14.02 | 13.99 | 14.02 | 1,059,242 | +0.01(+0.10%) |
Feb 26, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 998,041 | +0.03(+0.20%) |
Feb 23, 2018 | 14.02 | 14.02 | 13.97 | 13.98 | 1,317,610 | -0.01(-0.05%) |
Feb 22, 2018 | 13.99 | 13.99 | 13.93 | 13.98 | 2,224,135 | +0.02(+0.15%) |
Feb 21, 2018 | 13.99 | 14.02 | 13.95 | 13.96 | 1,643,010 | -0.01(-0.05%) |
Feb 20, 2018 | 13.96 | 13.98 | 13.94 | 13.97 | 957,198 | +0.00(+0.00%) |
Feb 16, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 13.88 | 13.93 | 13.88 | 13.93 | 1,161,258 | +0.05(+0.36%) |
Feb 14, 2018 | 13.88 | 13.91 | 13.84 | 13.89 | 1,723,859 | -0.02(-0.15%) |
Feb 13, 2018 | 13.91 | 13.95 | 13.89 | 13.91 | 1,056,348 | -0.01(-0.05%) |
Feb 12, 2018 | 13.91 | 13.93 | 13.88 | 13.91 | 818,703 | +0.04(+0.31%) |
Feb 09, 2018 | 13.96 | 13.97 | 13.86 | 13.87 | 2,542,554 | -0.07(-0.51%) |
Feb 08, 2018 | 13.94 | 13.96 | 13.92 | 13.94 | 1,529,252 | -0.01(-0.10%) |
Feb 07, 2018 | 13.92 | 13.98 | 13.91 | 13.96 | 1,522,931 | +0.06(+0.46%) |
Feb 06, 2018 | 13.91 | 13.92 | 13.81 | 13.89 | 2,536,031 | -0.06(-0.41%) |
Feb 05, 2018 | 13.93 | 13.95 | 13.91 | 13.95 | 1,403,814 | -0.01(-0.05%) |
Feb 02, 2018 | 14.01 | 14.01 | 13.92 | 13.96 | 2,143,784 | -0.06(-0.46%) |
Feb 01, 2018 | 13.94 | 14.03 | 13.94 | 14.02 | 1,586,408 | -0.01(-0.05%) |
Jan 31, 2018 | 14.07 | 14.07 | 14.01 | 14.03 | 1,833,712 | +0.02(+0.15%) |
Jan 30, 2018 | 14.05 | 14.05 | 14.01 | 14.01 | 1,437,419 | -0.03(-0.20%) |
Jan 29, 2018 | 14.08 | 14.09 | 14.03 | 14.03 | 1,391,268 | -0.07(-0.50%) |
Jan 26, 2018 | 14.14 | 14.14 | 14.10 | 14.10 | 1,401,160 | -0.03(-0.20%) |
Jan 25, 2018 | 14.13 | 14.13 | 14.10 | 14.13 | 1,475,125 | +0.02(+0.15%) |
Jan 24, 2018 | 14.15 | 14.15 | 14.09 | 14.11 | 2,532,795 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.13 | 14.11 | 14.11 | 1,198,788 | -0.04(-0.31%) |
Jan 22, 2018 | 14.11 | 14.16 | 14.09 | 14.16 | 1,684,687 | +0.05(+0.35%) |
Jan 19, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,244,623 | +0.00(+0.00%) |
Jan 18, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,171,832 | +0.01(+0.05%) |
Jan 17, 2018 | 14.15 | 14.18 | 14.09 | 14.10 | 1,628,527 | -0.04(-0.30%) |
Jan 16, 2018 | 14.15 | 14.17 | 14.14 | 14.14 | 1,889,614 | +0.00(+0.00%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.12 | 14.15 | 14.12 | 14.13 | 3,221,038 | -0.01(-0.10%) |
Jan 10, 2018 | 14.12 | 14.17 | 14.09 | 14.15 | 1,687,634 | +0.00(+0.00%) |
Jan 09, 2018 | 14.16 | 14.18 | 14.13 | 14.15 | 1,675,956 | -0.01(-0.05%) |
Jan 08, 2018 | 14.11 | 14.16 | 14.11 | 14.16 | 2,649,632 | +0.04(+0.30%) |
Jan 05, 2018 | 14.11 | 14.13 | 14.11 | 14.11 | 1,895,905 | +0.01(+0.10%) |
Jan 04, 2018 | 14.09 | 14.11 | 14.06 | 14.10 | 2,177,585 | +0.01(+0.05%) |
Jan 03, 2018 | 14.08 | 14.11 | 14.04 | 14.09 | 1,551,464 | +0.00(+0.00%) |