Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 12.96 | 13.22 | 12.93 | 13.05 | 2,164,463 | +0.17(+1.28%) |
Mar 27, 2018 | 12.82 | 12.97 | 12.71 | 12.88 | 1,840,207 | +0.05(+0.41%) |
Mar 26, 2018 | 12.75 | 12.84 | 12.67 | 12.83 | 2,055,265 | +0.18(+1.42%) |
Mar 23, 2018 | 12.88 | 12.95 | 12.57 | 12.65 | 2,320,386 | -0.20(-1.58%) |
Mar 22, 2018 | 12.95 | 13.17 | 12.84 | 12.85 | 2,174,820 | -0.17(-1.27%) |
Mar 21, 2018 | 13.00 | 13.08 | 12.93 | 13.02 | 1,515,073 | +0.01(+0.06%) |
Mar 20, 2018 | 13.16 | 13.20 | 12.95 | 13.01 | 1,471,583 | -0.14(-1.08%) |
Mar 19, 2018 | 13.18 | 13.21 | 13.02 | 13.15 | 1,541,424 | -0.02(-0.11%) |
Mar 16, 2018 | 13.11 | 13.20 | 13.07 | 13.17 | 2,078,488 | +0.10(+0.75%) |
Mar 15, 2018 | 13.09 | 13.09 | 12.95 | 13.07 | 1,597,605 | +0.02(+0.11%) |
Mar 14, 2018 | 13.05 | 13.06 | 12.99 | 13.05 | 1,354,748 | +0.01(+0.06%) |
Mar 13, 2018 | 13.02 | 13.09 | 12.96 | 13.05 | 1,528,571 | +0.05(+0.40%) |
Mar 12, 2018 | 13.08 | 13.13 | 12.91 | 12.99 | 2,056,297 | -0.05(-0.40%) |
Mar 09, 2018 | 12.93 | 13.06 | 12.86 | 13.05 | 2,134,178 | +0.14(+1.05%) |
Mar 08, 2018 | 12.99 | 12.99 | 12.86 | 12.91 | 1,645,543 | -0.01(-0.12%) |
Mar 07, 2018 | 12.95 | 12.71 | 12.93 | 4,521,650 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.72 | 12.81 | 12.68 | 12.77 | 2,537,407 | +0.07(+0.53%) |
Mar 05, 2018 | 12.74 | 12.82 | 12.64 | 12.70 | 2,410,054 | -0.05(-0.41%) |
Mar 02, 2018 | 12.66 | 12.84 | 12.55 | 12.75 | 4,572,436 | +0.05(+0.41%) |
Mar 01, 2018 | 12.65 | 12.83 | 12.63 | 12.70 | 2,103,710 | +0.02(+0.18%) |
Feb 28, 2018 | 12.75 | 12.84 | 12.66 | 12.68 | 4,225,488 | -0.07(-0.58%) |
Feb 27, 2018 | 13.06 | 13.10 | 12.73 | 12.75 | 2,911,445 | -0.33(-2.51%) |
Feb 26, 2018 | 13.26 | 13.26 | 13.02 | 13.08 | 2,519,571 | -0.19(-1.41%) |
Feb 23, 2018 | 13.34 | 13.36 | 13.20 | 13.27 | 1,892,759 | -0.10(-0.78%) |
Feb 22, 2018 | 13.32 | 13.37 | 1,468,288 | -0.04(-0.28%) | ||
Feb 21, 2018 | 13.44 | 13.59 | 13.41 | 13.41 | 1,819,469 | -0.14(-1.05%) |
Feb 20, 2018 | 13.69 | 13.74 | 13.54 | 13.55 | 1,697,922 | -0.16(-1.14%) |
Feb 16, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 13.63 | 13.77 | 13.51 | 13.66 | 1,544,769 | +0.07(+0.49%) |
Feb 14, 2018 | 13.46 | 13.60 | 13.40 | 13.60 | 1,566,983 | +0.04(+0.33%) |
Feb 13, 2018 | 13.42 | 13.60 | 13.33 | 13.55 | 1,728,832 | +0.10(+0.72%) |
Feb 12, 2018 | 13.51 | 13.51 | 13.10 | 13.45 | 2,588,839 | +0.01(+0.11%) |
Feb 09, 2018 | 13.28 | 13.51 | 13.05 | 13.44 | 2,362,938 | +0.24(+1.81%) |
Feb 08, 2018 | 13.57 | 13.57 | 13.20 | 13.20 | 2,609,222 | -0.31(-2.32%) |
Feb 07, 2018 | 13.66 | 13.76 | 13.51 | 13.51 | 2,214,092 | -0.16(-1.20%) |
Feb 06, 2018 | 13.43 | 13.71 | 13.18 | 13.68 | 3,433,045 | -0.01(-0.11%) |
Feb 05, 2018 | 13.96 | 13.98 | 13.45 | 13.69 | 2,360,156 | -0.28(-2.03%) |
Feb 02, 2018 | 14.25 | 14.27 | 13.93 | 13.98 | 2,439,281 | -0.31(-2.14%) |
Feb 01, 2018 | 14.47 | 14.48 | 14.28 | 14.28 | 2,016,246 | -0.19(-1.29%) |
Jan 31, 2018 | 14.51 | 14.70 | 14.38 | 14.47 | 2,999,492 | -0.01(-0.05%) |
Jan 30, 2018 | 14.62 | 14.65 | 14.45 | 14.48 | 1,471,817 | -0.18(-1.22%) |
Jan 29, 2018 | 14.75 | 14.76 | 14.60 | 14.66 | 1,936,028 | -0.13(-0.85%) |
Jan 26, 2018 | 14.88 | 14.89 | 14.69 | 14.78 | 1,270,614 | -0.07(-0.45%) |
Jan 25, 2018 | 14.96 | 14.99 | 14.77 | 14.85 | 1,890,323 | -0.09(-0.60%) |
Jan 24, 2018 | 14.80 | 14.94 | 14.79 | 14.94 | 2,317,025 | +0.13(+0.85%) |
Jan 23, 2018 | 14.66 | 14.81 | 14.61 | 14.81 | 1,669,121 | +0.13(+0.91%) |
Jan 22, 2018 | 14.69 | 14.70 | 14.59 | 14.68 | 1,548,975 | -0.01(-0.05%) |
Jan 19, 2018 | 14.56 | 14.69 | 14.51 | 14.69 | 1,580,389 | +0.10(+0.71%) |
Jan 18, 2018 | 14.80 | 14.80 | 14.54 | 14.58 | 1,907,830 | -0.20(-1.36%) |
Jan 17, 2018 | 14.62 | 14.84 | 14.57 | 14.78 | 2,079,298 | +0.22(+1.48%) |
Jan 16, 2018 | 14.51 | 14.69 | 14.49 | 14.57 | 1,981,946 | +0.05(+0.36%) |
Jan 12, 2018 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.61%) | |
Jan 11, 2018 | 14.48 | 14.61 | 14.48 | 14.60 | 1,640,501 | +0.14(+0.97%) |
Jan 10, 2018 | 14.44 | 14.53 | 14.35 | 14.46 | 1,589,548 | +0.00(+0.00%) |
Jan 09, 2018 | 14.51 | 14.54 | 14.43 | 14.46 | 1,595,828 | +0.00(+0.00%) |
Jan 08, 2018 | 14.28 | 14.46 | 14.27 | 14.46 | 1,664,801 | +0.16(+1.09%) |
Jan 05, 2018 | 14.35 | 14.38 | 14.25 | 14.31 | 1,830,038 | -0.02(-0.15%) |
Jan 04, 2018 | 14.51 | 14.54 | 14.31 | 14.33 | 2,020,577 | -0.18(-1.23%) |
Jan 03, 2018 | 14.54 | 14.60 | 14.43 | 14.51 | 1,170,220 | -0.04(-0.31%) |