Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 12.96 | 14.05 | 12.96 | 13.97 | 723,576 | +0.98(+7.59%) |
Mar 27, 2018 | 12.80 | 13.49 | 12.45 | 12.98 | 332,643 | +0.13(+1.02%) |
Mar 26, 2018 | 12.66 | 12.92 | 12.48 | 12.85 | 146,143 | +0.40(+3.23%) |
Mar 23, 2018 | 13.21 | 13.23 | 12.36 | 12.45 | 171,336 | -0.72(-5.48%) |
Mar 22, 2018 | 13.45 | 13.87 | 13.17 | 13.17 | 111,733 | -0.24(-1.78%) |
Mar 21, 2018 | 13.64 | 13.82 | 13.20 | 13.41 | 205,720 | -0.32(-2.33%) |
Mar 20, 2018 | 13.84 | 14.12 | 13.58 | 13.73 | 170,654 | -0.14(-1.01%) |
Mar 19, 2018 | 14.18 | 14.18 | 13.61 | 13.87 | 172,254 | -0.38(-2.65%) |
Mar 16, 2018 | 13.94 | 14.29 | 13.81 | 14.25 | 246,381 | +0.30(+2.18%) |
Mar 15, 2018 | 14.02 | 14.12 | 13.74 | 13.94 | 141,446 | -0.02(-0.18%) |
Mar 14, 2018 | 13.85 | 14.08 | 13.78 | 13.97 | 167,623 | +0.05(+0.35%) |
Mar 13, 2018 | 14.11 | 14.22 | 13.78 | 13.92 | 188,247 | +0.01(+0.06%) |
Mar 12, 2018 | 13.75 | 13.99 | 13.62 | 13.91 | 441,629 | +0.21(+1.50%) |
Mar 09, 2018 | 13.56 | 13.72 | 13.25 | 13.71 | 230,196 | +0.18(+1.33%) |
Mar 08, 2018 | 13.51 | 13.62 | 13.33 | 13.53 | 319,773 | +0.05(+0.37%) |
Mar 07, 2018 | 13.50 | 13.48 | 577,568 | +0.25(+1.92%) | ||
Mar 06, 2018 | 13.07 | 13.30 | 12.75 | 13.22 | 413,742 | +0.18(+1.38%) |
Mar 05, 2018 | 12.61 | 13.22 | 12.50 | 13.04 | 266,010 | +0.42(+3.32%) |
Mar 02, 2018 | 12.50 | 12.65 | 12.22 | 12.62 | 225,642 | +0.01(+0.07%) |
Mar 01, 2018 | 12.56 | 13.05 | 12.31 | 12.62 | 306,528 | +0.04(+0.33%) |
Feb 28, 2018 | 12.71 | 13.07 | 12.57 | 12.57 | 232,594 | -0.01(-0.07%) |
Feb 27, 2018 | 13.58 | 13.66 | 12.58 | 12.58 | 376,383 | -0.95(-7.03%) |
Feb 26, 2018 | 13.64 | 13.64 | 13.27 | 13.53 | 282,414 | +0.09(+0.67%) |
Feb 23, 2018 | 13.02 | 13.44 | 12.91 | 13.44 | 251,242 | +0.62(+4.80%) |
Feb 22, 2018 | 12.58 | 13.12 | 12.55 | 12.83 | 234,608 | +0.40(+3.24%) |
Feb 21, 2018 | 13.24 | 13.24 | 12.43 | 12.43 | 331,775 | -0.77(-5.85%) |
Feb 20, 2018 | 13.58 | 13.90 | 13.16 | 13.20 | 604,711 | -0.51(-3.71%) |
Feb 16, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.22(+1.64%) | |
Feb 15, 2018 | 13.20 | 13.55 | 13.07 | 13.49 | 533,223 | +0.37(+2.82%) |
Feb 14, 2018 | 13.08 | 13.17 | 12.58 | 13.12 | 309,074 | -0.30(-2.26%) |
Feb 13, 2018 | 12.97 | 13.51 | 12.83 | 13.42 | 233,807 | +0.25(+1.93%) |
Feb 12, 2018 | 13.40 | 13.40 | 12.05 | 13.17 | 399,351 | +0.04(+0.31%) |
Feb 09, 2018 | 12.41 | 13.39 | 12.07 | 13.12 | 576,078 | +0.94(+7.68%) |
Feb 08, 2018 | 13.26 | 13.61 | 12.19 | 12.19 | 701,719 | -1.17(-8.78%) |
Feb 07, 2018 | 13.46 | 13.81 | 13.33 | 13.36 | 434,698 | -0.19(-1.39%) |
Feb 06, 2018 | 12.73 | 13.76 | 12.67 | 13.55 | 510,311 | -0.56(-3.96%) |
Feb 05, 2018 | 14.77 | 14.94 | 13.49 | 14.11 | 489,677 | -0.76(-5.13%) |
Feb 02, 2018 | 14.87 | 15.16 | 14.52 | 14.87 | 325,548 | -0.37(-2.42%) |
Feb 01, 2018 | 16.13 | 16.46 | 15.17 | 15.24 | 330,285 | -1.08(-6.59%) |
Jan 31, 2018 | 15.64 | 16.32 | 15.47 | 16.32 | 242,018 | +0.81(+5.24%) |
Jan 30, 2018 | 15.68 | 15.79 | 15.39 | 15.50 | 335,280 | -0.33(-2.07%) |
Jan 29, 2018 | 16.38 | 16.38 | 15.80 | 15.83 | 310,013 | -0.66(-3.98%) |
Jan 26, 2018 | 16.68 | 16.77 | 16.20 | 16.49 | 168,397 | -0.16(-0.94%) |
Jan 25, 2018 | 16.73 | 16.74 | 16.34 | 16.65 | 231,579 | -0.13(-0.78%) |
Jan 24, 2018 | 16.94 | 17.08 | 16.58 | 16.78 | 503,545 | -0.25(-1.49%) |
Jan 23, 2018 | 16.43 | 17.04 | 16.43 | 17.03 | 409,037 | +0.66(+4.01%) |
Jan 22, 2018 | 15.96 | 16.38 | 15.94 | 16.37 | 396,287 | +0.44(+2.78%) |
Jan 19, 2018 | 15.71 | 15.93 | 15.63 | 15.93 | 311,901 | +0.22(+1.41%) |
Jan 18, 2018 | 16.17 | 16.19 | 15.63 | 15.71 | 569,704 | -0.61(-3.72%) |
Jan 17, 2018 | 16.09 | 16.37 | 15.94 | 16.32 | 342,262 | +0.34(+2.11%) |
Jan 16, 2018 | 16.08 | 16.51 | 15.96 | 15.98 | 562,694 | +0.07(+0.46%) |
Jan 12, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.39(-2.37%) | |
Jan 11, 2018 | 16.55 | 16.72 | 16.24 | 16.29 | 339,229 | -0.16(-1.00%) |
Jan 10, 2018 | 16.21 | 16.46 | 620,024 | -0.58(-3.42%) | ||
Jan 09, 2018 | 17.83 | 17.85 | 17.03 | 17.04 | 342,443 | -0.69(-3.89%) |
Jan 08, 2018 | 17.54 | 17.81 | 17.46 | 17.73 | 398,810 | +0.25(+1.46%) |
Jan 05, 2018 | 17.52 | 17.57 | 17.34 | 17.47 | 304,432 | +0.04(+0.24%) |
Jan 04, 2018 | 18.39 | 18.39 | 17.43 | 17.43 | 644,493 | -0.98(-5.31%) |
Jan 03, 2018 | 18.59 | 18.71 | 18.27 | 18.41 | 137,006 | -0.14(-0.75%) |