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 | 1,455,002 | +0.01(+0.10%) |
Mar 27, 2018 | 13.93 | 13.94 | 13.91 | 13.91 | 1,603,870 | -0.01(-0.05%) |
Mar 26, 2018 | 13.96 | 13.97 | 13.91 | 13.92 | 853,860 | -0.01(-0.10%) |
Mar 23, 2018 | 13.97 | 13.97 | 13.93 | 13.93 | 1,031,096 | -0.01(-0.10%) |
Mar 22, 2018 | 13.98 | 13.98 | 13.93 | 13.95 | 1,053,691 | -0.02(-0.16%) |
Mar 21, 2018 | 13.98 | 13.98 | 13.96 | 13.97 | 778,866 | +0.00(+0.00%) |
Mar 20, 2018 | 13.99 | 13.99 | 13.96 | 13.97 | 931,975 | -0.02(-0.15%) |
Mar 19, 2018 | 14.03 | 14.04 | 13.97 | 13.99 | 2,276,932 | -0.03(-0.20%) |
Mar 16, 2018 | 14.03 | 14.04 | 14.01 | 14.02 | 1,146,645 | -0.03(-0.20%) |
Mar 15, 2018 | 14.06 | 14.06 | 14.01 | 14.05 | 1,708,851 | -0.01(-0.05%) |
Mar 14, 2018 | 14.06 | 14.06 | 14.04 | 14.06 | 1,942,811 | +0.00(+0.00%) |
Mar 13, 2018 | 14.09 | 14.09 | 14.06 | 14.06 | 2,624,934 | -0.02(-0.15%) |
Mar 12, 2018 | 14.07 | 14.08 | 14.06 | 14.08 | 2,719,198 | +0.01(+0.05%) |
Mar 09, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 1,507,042 | +0.01(+0.10%) |
Mar 08, 2018 | 14.08 | 14.08 | 14.05 | 14.06 | 1,222,073 | +0.00(+0.00%) |
Mar 07, 2018 | 14.06 | 14.06 | 1,081,486 | +0.01(+0.10%) | ||
Mar 06, 2018 | 14.04 | 14.06 | 14.03 | 14.04 | 1,640,153 | +0.01(+0.10%) |
Mar 05, 2018 | 14.02 | 14.03 | 14.00 | 14.03 | 1,151,398 | +0.01(+0.05%) |
Mar 02, 2018 | 14.01 | 14.03 | 13.99 | 14.02 | 1,652,735 | +0.01(+0.05%) |
Mar 01, 2018 | 14.03 | 14.04 | 14.01 | 14.01 | 1,902,719 | -0.02(-0.15%) |
Feb 28, 2018 | 14.04 | 14.04 | 13.99 | 14.04 | 1,282,590 | +0.01(+0.10%) |
Feb 27, 2018 | 14.00 | 14.02 | 13.99 | 14.02 | 1,059,134 | +0.01(+0.10%) |
Feb 26, 2018 | 14.01 | 14.01 | 13.99 | 14.01 | 997,939 | +0.03(+0.20%) |
Feb 23, 2018 | 14.02 | 14.02 | 13.97 | 13.98 | 1,317,477 | -0.01(-0.05%) |
Feb 22, 2018 | 13.99 | 13.99 | 13.93 | 13.99 | 2,223,909 | +0.02(+0.15%) |
Feb 21, 2018 | 13.99 | 14.02 | 13.95 | 13.96 | 1,642,843 | -0.01(-0.05%) |
Feb 20, 2018 | 13.96 | 13.98 | 13.94 | 13.97 | 957,101 | +0.00(+0.00%) |
Feb 16, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 13.88 | 13.94 | 13.88 | 13.94 | 1,161,141 | +0.05(+0.36%) |
Feb 14, 2018 | 13.88 | 13.91 | 13.84 | 13.89 | 1,723,685 | -0.02(-0.15%) |
Feb 13, 2018 | 13.91 | 13.95 | 13.89 | 13.91 | 1,056,241 | -0.01(-0.05%) |
Feb 12, 2018 | 13.91 | 13.93 | 13.88 | 13.91 | 818,620 | +0.04(+0.31%) |
Feb 09, 2018 | 13.96 | 13.97 | 13.86 | 13.87 | 2,542,297 | -0.07(-0.51%) |
Feb 08, 2018 | 13.94 | 13.96 | 13.92 | 13.94 | 1,529,097 | -0.01(-0.10%) |
Feb 07, 2018 | 13.92 | 13.98 | 13.91 | 13.96 | 1,522,776 | +0.06(+0.46%) |
Feb 06, 2018 | 13.91 | 13.92 | 13.82 | 13.89 | 2,535,774 | -0.06(-0.41%) |
Feb 05, 2018 | 13.93 | 13.95 | 13.91 | 13.95 | 1,403,672 | -0.01(-0.05%) |
Feb 02, 2018 | 14.01 | 14.01 | 13.92 | 13.96 | 2,143,567 | -0.06(-0.46%) |
Feb 01, 2018 | 13.94 | 14.04 | 13.94 | 14.02 | 1,586,247 | -0.01(-0.05%) |
Jan 31, 2018 | 14.07 | 14.07 | 14.01 | 14.03 | 1,833,526 | +0.02(+0.15%) |
Jan 30, 2018 | 14.05 | 14.05 | 14.01 | 14.01 | 1,437,274 | -0.03(-0.20%) |
Jan 29, 2018 | 14.09 | 14.09 | 14.03 | 14.04 | 1,391,127 | -0.07(-0.50%) |
Jan 26, 2018 | 14.14 | 14.14 | 14.10 | 14.11 | 1,401,018 | -0.03(-0.20%) |
Jan 25, 2018 | 14.13 | 14.13 | 14.10 | 14.13 | 1,474,976 | +0.02(+0.15%) |
Jan 24, 2018 | 14.15 | 14.15 | 14.09 | 14.11 | 2,532,538 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.13 | 14.11 | 14.11 | 1,198,666 | -0.04(-0.31%) |
Jan 22, 2018 | 14.11 | 14.16 | 14.09 | 14.16 | 1,684,517 | +0.05(+0.35%) |
Jan 19, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,244,497 | +0.00(+0.00%) |
Jan 18, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,171,714 | +0.01(+0.05%) |
Jan 17, 2018 | 14.15 | 14.19 | 14.09 | 14.10 | 1,628,362 | -0.04(-0.30%) |
Jan 16, 2018 | 14.15 | 14.17 | 14.14 | 14.14 | 1,889,422 | +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 | 14.14 | 3,220,712 | -0.01(-0.10%) |
Jan 10, 2018 | 14.12 | 14.17 | 14.09 | 14.15 | 1,687,463 | +0.00(+0.00%) |
Jan 09, 2018 | 14.16 | 14.18 | 14.14 | 14.15 | 1,675,787 | -0.01(-0.05%) |
Jan 08, 2018 | 14.11 | 14.16 | 14.11 | 14.16 | 2,649,363 | +0.04(+0.30%) |
Jan 05, 2018 | 14.11 | 14.14 | 14.11 | 14.11 | 1,895,713 | +0.01(+0.10%) |
Jan 04, 2018 | 14.09 | 14.11 | 14.06 | 14.10 | 2,177,364 | +0.01(+0.05%) |
Jan 03, 2018 | 14.09 | 14.11 | 14.04 | 14.09 | 1,551,307 | +0.00(+0.00%) |