Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.16(-1.19%) | |
Mar 28, 2018 | 13.50 | 13.51 | 13.41 | 13.41 | 253,356 | -0.15(-1.11%) |
Mar 27, 2018 | 13.83 | 13.91 | 13.56 | 13.56 | 3,465 | -0.35(-2.52%) |
Mar 26, 2018 | 13.99 | 14.04 | 13.19 | 13.91 | 1,782 | +0.31(+2.28%) |
Mar 23, 2018 | 13.81 | 13.81 | 13.07 | 13.60 | 9,736 | -0.15(-1.09%) |
Mar 22, 2018 | 13.98 | 14.00 | 13.75 | 13.75 | 1,006 | -0.21(-1.50%) |
Mar 21, 2018 | 13.68 | 13.98 | 13.68 | 13.96 | 3,624 | +0.16(+1.16%) |
Mar 20, 2018 | 13.80 | 13.94 | 13.80 | 13.80 | 440 | +0.05(+0.36%) |
Mar 19, 2018 | 14.20 | 14.20 | 13.70 | 13.75 | 11,379 | -0.80(-5.50%) |
Mar 16, 2018 | 14.57 | 14.58 | 13.45 | 14.55 | 70,337 | +0.05(+0.34%) |
Mar 15, 2018 | 14.36 | 14.82 | 14.10 | 14.50 | 7,152 | +0.00(+0.00%) |
Mar 14, 2018 | 14.87 | 14.87 | 14.40 | 14.50 | 5,786 | -0.49(-3.27%) |
Mar 13, 2018 | 14.28 | 14.99 | 14.13 | 14.99 | 12,120 | +0.70(+4.90%) |
Mar 12, 2018 | 16.10 | 16.10 | 14.16 | 14.29 | 21,758 | -1.83(-11.35%) |
Mar 09, 2018 | 16.27 | 16.49 | 16.12 | 16.12 | 1,729 | +0.00(+0.00%) |
Mar 08, 2018 | 16.40 | 16.40 | 16.09 | 16.12 | 2,699 | -0.02(-0.12%) |
Mar 07, 2018 | 16.50 | 16.14 | 16.14 | 6,620 | -0.10(-0.62%) | |
Mar 06, 2018 | 16.28 | 16.45 | 16.24 | 16.24 | 1,857 | -0.23(-1.40%) |
Mar 05, 2018 | 16.20 | 16.49 | 16.14 | 16.47 | 6,208 | +0.35(+2.17%) |
Mar 02, 2018 | 16.12 | 16.12 | 16.12 | 16.12 | 165 | -0.14(-0.86%) |
Mar 01, 2018 | 16.32 | 16.32 | 16.26 | 16.26 | 1,709 | -0.09(-0.55%) |
Feb 28, 2018 | 16.18 | 16.35 | 16.18 | 16.35 | 600 | +0.18(+1.11%) |
Feb 27, 2018 | 16.34 | 16.35 | 16.17 | 16.17 | 1,207 | -0.18(-1.10%) |
Feb 26, 2018 | 16.22 | 16.35 | 16.15 | 16.35 | 1,867 | +0.16(+0.99%) |
Feb 23, 2018 | 16.36 | 16.36 | 16.19 | 16.19 | 1,487 | -0.02(-0.12%) |
Feb 22, 2018 | 16.40 | 16.45 | 16.21 | 16.21 | 713 | -0.29(-1.76%) |
Feb 21, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 250 | +0.00(+0.00%) |
Feb 20, 2018 | 16.50 | 16.50 | 16.20 | 16.50 | 8,488 | +0.35(+2.17%) |
Feb 16, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.12(+0.75%) | |
Feb 15, 2018 | 16.50 | 16.50 | 16.03 | 16.03 | 2,158 | -0.46(-2.79%) |
Feb 14, 2018 | 16.47 | 16.50 | 16.47 | 16.49 | 2,405 | -0.02(-0.12%) |
Feb 13, 2018 | 16.48 | 16.51 | 16.48 | 16.51 | 3,356 | +0.01(+0.06%) |
Feb 12, 2018 | 16.61 | 16.70 | 16.50 | 16.50 | 3,974 | -0.03(-0.18%) |
Feb 09, 2018 | 16.92 | 16.92 | 16.10 | 16.53 | 4,254 | +0.01(+0.03%) |
Feb 08, 2018 | 16.64 | 16.64 | 16.50 | 16.52 | 1,414 | +0.02(+0.15%) |
Feb 07, 2018 | 16.29 | 16.74 | 15.97 | 16.50 | 5,637 | +0.10(+0.61%) |
Feb 06, 2018 | 16.59 | 16.59 | 15.85 | 16.40 | 9,481 | -0.22(-1.32%) |
Feb 05, 2018 | 17.03 | 17.18 | 16.62 | 16.62 | 2,738 | -0.38(-2.24%) |
Feb 02, 2018 | 17.04 | 17.04 | 16.85 | 17.00 | 12,536 | +0.00(+0.00%) |
Feb 01, 2018 | 16.64 | 17.00 | 16.59 | 17.00 | 28,998 | +0.30(+1.80%) |
Jan 31, 2018 | 16.45 | 16.72 | 16.45 | 16.70 | 7,703 | +0.20(+1.22%) |
Jan 30, 2018 | 16.41 | 16.60 | 16.41 | 16.50 | 10,108 | -0.00(-0.00%) |
Jan 29, 2018 | 16.45 | 16.51 | 16.38 | 16.50 | 4,370 | -0.05(-0.30%) |
Jan 26, 2018 | 16.35 | 16.55 | 16.35 | 16.55 | 5,039 | +0.15(+0.91%) |
Jan 25, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 250 | -0.01(-0.06%) |
Jan 24, 2018 | 16.20 | 16.40 | 16.20 | 16.41 | 1,799 | +0.13(+0.80%) |
Jan 23, 2018 | 16.44 | 16.44 | 16.10 | 16.28 | 7,081 | -0.22(-1.33%) |
Jan 22, 2018 | 16.39 | 16.63 | 16.39 | 16.50 | 1,611 | +0.00(+0.00%) |
Jan 19, 2018 | 16.40 | 16.51 | 16.40 | 16.50 | 10,582 | -0.04(-0.24%) |
Jan 18, 2018 | 16.32 | 16.55 | 16.22 | 16.54 | 30,389 | +0.12(+0.73%) |
Jan 17, 2018 | 16.02 | 16.48 | 16.01 | 16.42 | 8,053 | +0.31(+1.92%) |
Jan 16, 2018 | 16.00 | 16.25 | 16.00 | 16.11 | 4,749 | +0.11(+0.69%) |
Jan 12, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.22(-1.38%) | |
Jan 11, 2018 | 16.51 | 16.51 | 15.81 | 16.22 | 13,638 | -0.44(-2.61%) |
Jan 10, 2018 | 16.66 | 8,528 | -0.04(-0.24%) | |||
Jan 09, 2018 | 18.00 | 18.10 | 16.15 | 16.70 | 22,544 | +0.20(+1.21%) |
Jan 08, 2018 | 15.82 | 16.64 | 15.75 | 16.50 | 20,294 | +0.65(+4.10%) |
Jan 05, 2018 | 15.64 | 16.01 | 15.64 | 15.85 | 5,195 | +0.24(+1.54%) |
Jan 04, 2018 | 14.76 | 15.64 | 14.61 | 15.61 | 13,512 | +0.83(+5.62%) |
Jan 03, 2018 | 14.36 | 14.82 | 14.26 | 14.78 | 5,345 | +0.22(+1.51%) |