Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.50(+3.50%) | |
Mar 28, 2018 | 14.10 | 14.25 | 14.10 | 14.19 | 812,295 | +0.39(+2.83%) |
Mar 27, 2018 | 13.71 | 13.95 | 13.69 | 13.80 | 684,845 | +0.17(+1.26%) |
Mar 26, 2018 | 13.60 | 13.67 | 13.48 | 13.63 | 473,649 | -0.01(-0.07%) |
Mar 23, 2018 | 13.91 | 13.91 | 13.63 | 13.64 | 540,073 | -0.36(-2.59%) |
Mar 22, 2018 | 13.97 | 14.19 | 13.97 | 14.00 | 674,601 | -0.02(-0.14%) |
Mar 21, 2018 | 13.84 | 14.05 | 13.84 | 14.02 | 557,344 | +0.08(+0.55%) |
Mar 20, 2018 | 13.97 | 14.05 | 13.92 | 13.95 | 1,135,695 | +0.05(+0.34%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.86 | 13.90 | 1,086,946 | -0.20(-1.42%) |
Mar 16, 2018 | 14.23 | 14.23 | 14.01 | 14.10 | 2,677,168 | -0.15(-1.07%) |
Mar 15, 2018 | 14.41 | 14.41 | 14.23 | 14.25 | 1,439,031 | -0.20(-1.39%) |
Mar 14, 2018 | 14.49 | 14.60 | 14.40 | 14.45 | 820,408 | +0.02(+0.13%) |
Mar 13, 2018 | 14.77 | 14.77 | 14.41 | 14.43 | 654,987 | -0.32(-2.20%) |
Mar 12, 2018 | 14.66 | 14.79 | 14.66 | 14.76 | 217,862 | +0.17(+1.18%) |
Mar 09, 2018 | 14.60 | 14.61 | 14.51 | 14.59 | 396,184 | +0.40(+2.83%) |
Mar 08, 2018 | 14.14 | 14.20 | 14.11 | 14.18 | 209,854 | +0.04(+0.27%) |
Mar 07, 2018 | 14.08 | 14.15 | 210,652 | -0.18(-1.27%) | ||
Mar 06, 2018 | 14.48 | 14.48 | 14.29 | 14.33 | 286,695 | -0.15(-1.05%) |
Mar 05, 2018 | 14.23 | 14.50 | 14.19 | 14.48 | 292,109 | +0.12(+0.86%) |
Mar 02, 2018 | 14.23 | 14.39 | 14.20 | 14.36 | 365,345 | +0.13(+0.94%) |
Mar 01, 2018 | 14.38 | 14.42 | 14.15 | 14.22 | 470,418 | -0.13(-0.93%) |
Feb 28, 2018 | 14.46 | 14.48 | 14.35 | 14.36 | 332,814 | -0.15(-1.05%) |
Feb 27, 2018 | 14.72 | 14.74 | 14.51 | 14.51 | 415,810 | -0.36(-2.44%) |
Feb 26, 2018 | 14.87 | 14.98 | 14.86 | 14.87 | 769,464 | +0.08(+0.52%) |
Feb 23, 2018 | 14.77 | 15.01 | 14.75 | 14.80 | 855,119 | +0.27(+1.84%) |
Feb 22, 2018 | 14.59 | 14.70 | 14.50 | 14.53 | 514,398 | -0.24(-1.62%) |
Feb 21, 2018 | 14.89 | 14.89 | 14.75 | 14.77 | 653,565 | -0.06(-0.39%) |
Feb 20, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 497,775 | +0.07(+0.45%) |
Feb 16, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.11(+0.78%) | |
Feb 15, 2018 | 14.38 | 14.65 | 14.34 | 14.64 | 577,567 | +0.40(+2.81%) |
Feb 14, 2018 | 14.23 | 14.38 | 14.12 | 14.24 | 639,740 | +0.04(+0.27%) |
Feb 13, 2018 | 14.76 | 14.76 | 14.17 | 14.20 | 721,145 | -0.71(-4.74%) |
Feb 12, 2018 | 14.96 | 15.02 | 14.77 | 14.91 | 445,934 | -0.04(-0.25%) |
Feb 09, 2018 | 15.05 | 15.11 | 14.66 | 14.95 | 918,082 | -0.07(-0.45%) |
Feb 08, 2018 | 15.30 | 15.35 | 15.01 | 15.02 | 540,782 | -0.46(-2.96%) |
Feb 07, 2018 | 15.55 | 15.55 | 15.40 | 15.47 | 640,375 | -0.06(-0.37%) |
Feb 06, 2018 | 15.33 | 15.58 | 15.27 | 15.53 | 595,809 | +0.05(+0.31%) |
Feb 05, 2018 | 15.60 | 15.72 | 15.37 | 15.48 | 687,307 | +0.12(+0.81%) |
Feb 02, 2018 | 15.66 | 15.66 | 15.28 | 15.36 | 825,525 | -0.47(-2.96%) |
Feb 01, 2018 | 15.84 | 15.89 | 15.77 | 15.83 | 401,094 | -0.04(-0.24%) |
Jan 31, 2018 | 15.88 | 15.70 | 15.86 | 398,196 | +0.04(+0.24%) | |
Jan 30, 2018 | 15.87 | 15.91 | 15.77 | 15.83 | 431,425 | -0.08(-0.48%) |
Jan 29, 2018 | 15.98 | 16.04 | 15.88 | 15.90 | 567,610 | -0.14(-0.89%) |
Jan 26, 2018 | 16.04 | 16.13 | 15.97 | 16.05 | 335,185 | +0.11(+0.72%) |
Jan 25, 2018 | 15.93 | 16.01 | 15.88 | 15.93 | 340,585 | +0.09(+0.54%) |
Jan 24, 2018 | 15.81 | 15.97 | 15.76 | 15.85 | 335,956 | +0.23(+1.47%) |
Jan 23, 2018 | 15.52 | 15.65 | 15.52 | 15.62 | 399,712 | +0.11(+0.74%) |
Jan 22, 2018 | 15.62 | 15.62 | 15.44 | 15.50 | 710,758 | -0.28(-1.75%) |
Jan 19, 2018 | 15.90 | 15.90 | 15.76 | 15.78 | 384,978 | -0.15(-0.96%) |
Jan 18, 2018 | 16.12 | 16.14 | 15.93 | 15.93 | 424,924 | -0.40(-2.45%) |
Jan 17, 2018 | 16.36 | 16.36 | 16.28 | 16.33 | 380,905 | -0.11(-0.64%) |
Jan 16, 2018 | 16.37 | 16.48 | 16.24 | 16.44 | 419,289 | +0.06(+0.35%) |
Jan 12, 2018 | 16.38 | 16.38 | 16.38 | 0 | -0.09(-0.52%) | |
Jan 11, 2018 | 16.49 | 16.50 | 16.40 | 16.47 | 318,158 | -0.07(-0.40%) |
Jan 10, 2018 | 16.65 | 16.68 | 16.52 | 16.53 | 232,027 | -0.07(-0.40%) |
Jan 09, 2018 | 16.68 | 16.68 | 16.53 | 16.60 | 255,053 | -0.08(-0.46%) |
Jan 08, 2018 | 16.74 | 16.75 | 16.58 | 16.68 | 313,439 | -0.08(-0.46%) |
Jan 05, 2018 | 16.83 | 16.83 | 16.70 | 16.75 | 280,284 | -0.05(-0.28%) |
Jan 04, 2018 | 16.81 | 16.91 | 16.75 | 16.80 | 297,206 | -0.07(-0.40%) |
Jan 03, 2018 | 16.93 | 17.03 | 16.86 | 16.87 | 198,365 | -0.15(-0.90%) |