Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.22(+1.64%) | |
Mar 28, 2018 | 13.38 | 13.55 | 13.38 | 13.45 | 15,885 | -0.12(-0.91%) |
Mar 27, 2018 | 13.70 | 13.72 | 13.44 | 13.57 | 11,276 | -0.01(-0.05%) |
Mar 26, 2018 | 13.62 | 13.62 | 13.40 | 13.58 | 11,148 | +0.04(+0.30%) |
Mar 23, 2018 | 13.80 | 13.80 | 13.54 | 13.54 | 17,647 | -0.29(-2.08%) |
Mar 22, 2018 | 13.86 | 13.86 | 13.74 | 13.83 | 15,587 | -0.10(-0.75%) |
Mar 21, 2018 | 13.89 | 13.99 | 13.69 | 13.93 | 39,961 | +0.22(+1.57%) |
Mar 20, 2018 | 13.97 | 13.97 | 13.65 | 13.71 | 13,844 | -0.04(-0.28%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.71 | 13.75 | 25,664 | -0.37(-2.64%) |
Mar 16, 2018 | 14.06 | 14.18 | 14.03 | 14.12 | 102,564 | +0.21(+1.49%) |
Mar 15, 2018 | 14.37 | 14.38 | 13.50 | 13.92 | 32,455 | -0.39(-2.72%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.27 | 14.31 | 9,439 | -0.08(-0.55%) |
Mar 13, 2018 | 14.41 | 14.41 | 14.36 | 14.39 | 4,937 | +0.03(+0.21%) |
Mar 12, 2018 | 14.14 | 14.39 | 14.14 | 14.36 | 9,911 | +0.13(+0.92%) |
Mar 09, 2018 | 14.09 | 14.25 | 14.09 | 14.23 | 13,446 | +0.16(+1.11%) |
Mar 08, 2018 | 13.88 | 14.08 | 13.88 | 14.07 | 30,952 | +0.11(+0.78%) |
Mar 07, 2018 | 13.96 | 13.96 | 7,691 | -0.16(-1.16%) | ||
Mar 06, 2018 | 14.29 | 14.29 | 14.12 | 14.12 | 6,587 | -0.11(-0.77%) |
Mar 05, 2018 | 14.00 | 14.24 | 14.00 | 14.23 | 11,482 | +0.22(+1.54%) |
Mar 02, 2018 | 13.98 | 14.10 | 13.90 | 14.02 | 10,980 | -0.07(-0.51%) |
Mar 01, 2018 | 14.09 | 14.11 | 14.03 | 14.09 | 6,911 | -0.09(-0.60%) |
Feb 28, 2018 | 14.48 | 14.48 | 14.17 | 14.17 | 19,876 | -0.30(-2.06%) |
Feb 27, 2018 | 14.61 | 14.61 | 14.47 | 14.47 | 59,088 | -0.17(-1.15%) |
Feb 26, 2018 | 14.72 | 14.72 | 14.57 | 14.64 | 46,546 | -0.07(-0.46%) |
Feb 23, 2018 | 14.48 | 14.79 | 14.48 | 14.71 | 55,156 | +0.29(+1.98%) |
Feb 22, 2018 | 14.85 | 14.85 | 14.42 | 14.42 | 43,041 | -0.53(-3.51%) |
Feb 21, 2018 | 15.01 | 15.02 | 14.93 | 14.95 | 250,906 | -0.07(-0.49%) |
Feb 20, 2018 | 15.15 | 15.15 | 15.00 | 15.02 | 13,264 | -0.12(-0.81%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.12(-0.76%) | |
Feb 15, 2018 | 15.21 | 15.26 | 15.14 | 15.26 | 29,298 | +0.02(+0.15%) |
Feb 14, 2018 | 15.16 | 15.24 | 15.07 | 15.24 | 5,995 | +0.14(+0.95%) |
Feb 13, 2018 | 14.95 | 15.14 | 15.05 | 15.09 | 5,674 | +0.04(+0.28%) |
Feb 12, 2018 | 14.97 | 15.12 | 14.78 | 15.05 | 7,397 | +0.46(+3.18%) |
Feb 09, 2018 | 14.70 | 14.82 | 14.37 | 14.59 | 25,730 | -0.07(-0.51%) |
Feb 08, 2018 | 15.22 | 15.22 | 14.66 | 14.66 | 37,930 | -0.54(-3.54%) |
Feb 07, 2018 | 15.21 | 15.32 | 15.08 | 15.20 | 12,546 | +0.10(+0.68%) |
Feb 06, 2018 | 14.82 | 15.20 | 14.73 | 15.10 | 21,864 | -0.05(-0.34%) |
Feb 05, 2018 | 15.30 | 15.30 | 14.85 | 15.15 | 32,663 | -0.19(-1.26%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.33 | 15.34 | 34,743 | -0.39(-2.51%) |
Feb 01, 2018 | 15.79 | 15.89 | 15.72 | 15.74 | 22,986 | -0.07(-0.43%) |
Jan 31, 2018 | 15.90 | 15.92 | 15.77 | 15.81 | 15,181 | +0.01(+0.03%) |
Jan 30, 2018 | 15.81 | 15.81 | 15.81 | 15.80 | 24,630 | -0.20(-1.27%) |
Jan 29, 2018 | 16.28 | 16.28 | 15.99 | 16.00 | 65,756 | -0.27(-1.65%) |
Jan 26, 2018 | 16.41 | 16.41 | 16.25 | 16.27 | 10,792 | -0.02(-0.15%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.22 | 16.30 | 41,472 | -0.08(-0.50%) |
Jan 24, 2018 | 16.44 | 16.46 | 16.35 | 16.38 | 6,461 | +0.01(+0.08%) |
Jan 23, 2018 | 16.21 | 16.45 | 16.21 | 16.36 | 20,501 | +0.05(+0.33%) |
Jan 22, 2018 | 16.08 | 16.31 | 16.08 | 16.31 | 11,946 | +0.20(+1.23%) |
Jan 19, 2018 | 16.04 | 16.11 | 15.95 | 16.11 | 21,216 | +0.07(+0.47%) |
Jan 18, 2018 | 16.09 | 16.13 | 16.04 | 16.04 | 83,672 | -0.06(-0.38%) |
Jan 17, 2018 | 16.09 | 16.24 | 16.09 | 16.10 | 13,406 | -0.14(-0.88%) |
Jan 16, 2018 | 16.26 | 16.40 | 16.17 | 16.24 | 12,888 | +0.08(+0.47%) |
Jan 12, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 15.94 | 16.12 | 15.94 | 16.12 | 63,484 | +0.19(+1.18%) |
Jan 10, 2018 | 16.10 | 16.10 | 15.85 | 15.93 | 39,666 | -0.09(-0.59%) |
Jan 09, 2018 | 16.00 | 16.03 | 15.97 | 16.02 | 26,114 | -0.04(-0.22%) |
Jan 08, 2018 | 16.11 | 16.11 | 15.97 | 16.06 | 14,359 | +0.07(+0.43%) |
Jan 05, 2018 | 16.28 | 16.28 | 15.92 | 15.99 | 29,241 | -0.12(-0.72%) |
Jan 04, 2018 | 16.11 | 16.17 | 16.07 | 16.11 | 144,065 | -0.02(-0.15%) |
Jan 03, 2018 | 16.00 | 16.17 | 16.00 | 16.13 | 38,521 | +0.21(+1.31%) |