Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.43 | 14.61 | 14.30 | 14.38 | 994,858 | -0.13(-0.87%) |
Mar 27, 2018 | 14.40 | 14.59 | 14.29 | 14.50 | 1,086,572 | -0.04(-0.25%) |
Mar 26, 2018 | 14.70 | 14.83 | 14.51 | 14.54 | 1,087,337 | -0.11(-0.74%) |
Mar 23, 2018 | 14.48 | 14.82 | 14.38 | 14.65 | 1,731,987 | +0.47(+3.32%) |
Mar 22, 2018 | 14.21 | 14.35 | 14.06 | 14.18 | 945,258 | -0.02(-0.13%) |
Mar 21, 2018 | 13.80 | 14.26 | 13.76 | 14.19 | 1,350,439 | +0.55(+4.04%) |
Mar 20, 2018 | 13.81 | 13.87 | 13.49 | 13.64 | 2,050,739 | -0.29(-2.08%) |
Mar 19, 2018 | 13.85 | 14.00 | 13.73 | 13.93 | 1,179,113 | +0.05(+0.39%) |
Mar 16, 2018 | 13.99 | 14.09 | 13.79 | 13.88 | 3,437,661 | -0.08(-0.58%) |
Mar 15, 2018 | 14.12 | 14.22 | 13.93 | 13.96 | 1,075,884 | -0.32(-2.22%) |
Mar 14, 2018 | 14.41 | 14.50 | 14.26 | 14.28 | 1,127,845 | -0.12(-0.82%) |
Mar 13, 2018 | 14.34 | 14.45 | 14.20 | 14.39 | 895,982 | +0.15(+1.08%) |
Mar 12, 2018 | 13.99 | 14.29 | 13.92 | 14.24 | 1,170,396 | +0.19(+1.35%) |
Mar 09, 2018 | 13.91 | 14.19 | 13.86 | 14.05 | 1,031,813 | -0.01(-0.06%) |
Mar 08, 2018 | 13.87 | 14.08 | 13.64 | 14.06 | 1,041,540 | +0.24(+1.77%) |
Mar 07, 2018 | 13.74 | 13.81 | 1,144,374 | -0.22(-1.55%) | ||
Mar 06, 2018 | 14.04 | 14.29 | 13.99 | 14.03 | 1,844,480 | +0.26(+1.91%) |
Mar 05, 2018 | 13.78 | 13.88 | 13.65 | 13.77 | 1,368,741 | -0.10(-0.72%) |
Mar 02, 2018 | 13.99 | 14.30 | 13.82 | 13.87 | 1,427,371 | +0.01(+0.10%) |
Mar 01, 2018 | 13.56 | 13.92 | 13.39 | 13.86 | 1,745,915 | +0.19(+1.39%) |
Feb 28, 2018 | 13.74 | 13.90 | 13.65 | 13.67 | 1,180,568 | -0.08(-0.56%) |
Feb 27, 2018 | 13.99 | 14.01 | 13.58 | 13.74 | 1,265,955 | -0.30(-2.15%) |
Feb 26, 2018 | 14.14 | 14.35 | 13.98 | 14.04 | 1,110,780 | +0.05(+0.32%) |
Feb 23, 2018 | 13.99 | 14.14 | 13.95 | 14.00 | 1,191,484 | -0.09(-0.64%) |
Feb 22, 2018 | 14.34 | 13.57 | 14.09 | 2,042,118 | +0.52(+3.86%) | |
Feb 21, 2018 | 13.95 | 14.23 | 13.54 | 13.57 | 2,963,060 | -0.65(-4.57%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.12 | 14.22 | 1,939,812 | -0.27(-1.87%) |
Feb 16, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.39(-2.61%) | |
Feb 15, 2018 | 15.00 | 15.06 | 14.71 | 14.88 | 1,528,677 | -0.10(-0.66%) |
Feb 14, 2018 | 14.25 | 15.11 | 14.16 | 14.97 | 2,131,509 | +0.66(+4.60%) |
Feb 13, 2018 | 14.36 | 14.36 | 14.11 | 14.32 | 1,256,073 | +0.05(+0.32%) |
Feb 12, 2018 | 13.73 | 14.41 | 13.70 | 14.27 | 2,065,752 | +0.57(+4.15%) |
Feb 09, 2018 | 13.95 | 13.96 | 13.26 | 13.70 | 2,881,591 | -0.25(-1.81%) |
Feb 08, 2018 | 14.05 | 14.36 | 13.95 | 13.95 | 2,302,155 | -0.11(-0.77%) |
Feb 07, 2018 | 14.79 | 14.80 | 14.00 | 14.06 | 2,285,907 | -0.25(-1.77%) |
Feb 06, 2018 | 14.65 | 14.25 | 14.32 | 1,995,419 | -0.29(-1.98%) | |
Feb 05, 2018 | 14.44 | 14.70 | 14.28 | 14.60 | 1,618,245 | +0.24(+1.70%) |
Feb 02, 2018 | 14.52 | 14.72 | 14.33 | 14.36 | 1,666,641 | -0.41(-2.75%) |
Feb 01, 2018 | 14.81 | 14.89 | 14.56 | 14.77 | 1,572,515 | -0.05(-0.37%) |
Jan 31, 2018 | 14.92 | 14.93 | 14.32 | 14.82 | 1,759,455 | +0.12(+0.80%) |
Jan 30, 2018 | 14.65 | 14.87 | 14.51 | 14.70 | 2,107,274 | +0.10(+0.68%) |
Jan 29, 2018 | 15.08 | 15.16 | 14.54 | 14.60 | 2,050,787 | -0.59(-3.86%) |
Jan 26, 2018 | 15.24 | 15.36 | 15.01 | 15.19 | 1,452,674 | +0.04(+0.24%) |
Jan 25, 2018 | 15.79 | 15.79 | 15.07 | 15.16 | 2,219,930 | -0.51(-3.23%) |
Jan 24, 2018 | 15.54 | 15.94 | 15.53 | 15.66 | 1,932,947 | +0.38(+2.48%) |
Jan 23, 2018 | 14.83 | 15.34 | 14.57 | 15.28 | 1,485,906 | +0.32(+2.11%) |
Jan 22, 2018 | 15.12 | 15.20 | 14.94 | 14.97 | 987,807 | -0.09(-0.60%) |
Jan 19, 2018 | 15.10 | 15.20 | 15.02 | 15.06 | 968,416 | +0.07(+0.48%) |
Jan 18, 2018 | 15.32 | 15.37 | 14.93 | 14.98 | 1,522,456 | -0.33(-2.18%) |
Jan 17, 2018 | 15.52 | 15.64 | 15.26 | 15.32 | 1,614,221 | -0.24(-1.57%) |
Jan 16, 2018 | 15.25 | 15.74 | 15.21 | 15.56 | 2,949,609 | +0.52(+3.48%) |
Jan 12, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.43(+2.97%) | |
Jan 11, 2018 | 14.62 | 14.84 | 14.54 | 14.60 | 2,288,923 | +0.09(+0.62%) |
Jan 10, 2018 | 14.51 | 1,652,205 | +0.31(+2.16%) | |||
Jan 09, 2018 | 14.14 | 14.35 | 13.94 | 14.21 | 1,627,634 | -0.13(-0.88%) |
Jan 08, 2018 | 14.22 | 14.76 | 14.14 | 14.33 | 2,150,618 | +0.26(+1.86%) |
Jan 05, 2018 | 14.12 | 14.23 | 13.95 | 14.07 | 855,656 | -0.08(-0.57%) |
Jan 04, 2018 | 13.88 | 14.15 | 13.70 | 14.15 | 1,835,924 | +0.23(+1.62%) |
Jan 03, 2018 | 14.26 | 14.29 | 13.74 | 13.93 | 1,637,111 | -0.33(-2.34%) |