Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.25(-1.78%) | |
Mar 28, 2018 | 13.25 | 14.50 | 13.20 | 14.05 | 8,008 | +1.15(+8.91%) |
Mar 27, 2018 | 12.80 | 13.30 | 12.50 | 12.90 | 6,832 | +0.10(+0.78%) |
Mar 26, 2018 | 13.50 | 13.90 | 12.30 | 12.80 | 18,413 | -0.05(-0.39%) |
Mar 23, 2018 | 13.10 | 13.50 | 12.85 | 12.85 | 2,261 | -0.15(-1.15%) |
Mar 22, 2018 | 12.85 | 13.20 | 12.85 | 13.00 | 1,116 | -0.20(-1.52%) |
Mar 21, 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 618 | +0.00(+0.00%) |
Mar 20, 2018 | 13.45 | 13.50 | 12.90 | 13.20 | 7,802 | -0.80(-5.71%) |
Mar 19, 2018 | 13.69 | 14.00 | 13.69 | 14.00 | 1,014 | -0.25(-1.75%) |
Mar 16, 2018 | 13.45 | 14.25 | 13.45 | 14.25 | 3,353 | +0.86(+6.38%) |
Mar 15, 2018 | 13.40 | 13.40 | 13.39 | 13.39 | 575 | +0.04(+0.34%) |
Mar 13, 2018 | 13.35 | 13.35 | 13.35 | 145 | -0.70(-4.98%) | |
Mar 12, 2018 | 13.90 | 14.05 | 13.90 | 14.05 | 1,254 | +0.08(+0.55%) |
Mar 09, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 295 | +0.22(+1.63%) |
Mar 08, 2018 | 14.13 | 14.13 | 13.75 | 13.75 | 501 | +0.10(+0.73%) |
Mar 07, 2018 | 13.55 | 14.10 | 13.55 | 13.65 | 628 | -0.30(-2.15%) |
Mar 06, 2018 | 13.95 | 13.95 | 13.95 | 13.95 | 530 | -0.10(-0.71%) |
Mar 05, 2018 | 13.65 | 14.05 | 13.43 | 14.05 | 4,039 | +0.40(+2.93%) |
Mar 02, 2018 | 13.75 | 13.75 | 13.65 | 13.65 | 499 | +0.05(+0.37%) |
Mar 01, 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 402 | -0.05(-0.37%) |
Feb 28, 2018 | 13.80 | 13.80 | 13.65 | 13.65 | 714 | -0.60(-4.21%) |
Feb 23, 2018 | 14.25 | 14.25 | 14.25 | 223 | +0.60(+4.40%) | |
Feb 22, 2018 | 13.60 | 13.65 | 13.60 | 13.65 | 1,266 | -0.25(-1.80%) |
Feb 21, 2018 | 13.85 | 13.95 | 13.85 | 13.90 | 2,755 | -0.05(-0.36%) |
Feb 20, 2018 | 14.50 | 14.50 | 13.95 | 13.95 | 664 | -0.40(-2.79%) |
Feb 16, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.20(+1.41%) | |
Feb 15, 2018 | 13.60 | 14.15 | 13.60 | 14.15 | 645 | +0.15(+1.07%) |
Feb 14, 2018 | 13.95 | 14.00 | 13.95 | 14.00 | 722 | -0.20(-1.41%) |
Feb 13, 2018 | 14.10 | 14.20 | 14.05 | 14.20 | 1,426 | -0.10(-0.70%) |
Feb 12, 2018 | 14.35 | 14.35 | 14.30 | 14.30 | 661 | +0.10(+0.70%) |
Feb 09, 2018 | 14.00 | 14.20 | 13.80 | 14.20 | 3,835 | +0.45(+3.27%) |
Feb 08, 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 636 | -0.35(-2.48%) |
Feb 06, 2018 | 14.10 | 14.10 | 14.10 | 158 | -0.16(-1.13%) | |
Feb 05, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 441 | +0.36(+2.60%) |
Feb 02, 2018 | 13.97 | 13.97 | 13.90 | 13.90 | 1,209 | -0.10(-0.71%) |
Feb 01, 2018 | 13.85 | 14.00 | 13.85 | 14.00 | 1,311 | +0.25(+1.82%) |
Jan 31, 2018 | 13.58 | 13.75 | 13.58 | 13.75 | 891 | +0.10(+0.73%) |
Jan 30, 2018 | 13.80 | 13.80 | 13.65 | 13.65 | 728 | -0.40(-2.85%) |
Jan 23, 2018 | 14.05 | 14.05 | 14.05 | 103 | -0.28(-1.96%) | |
Jan 22, 2018 | 14.08 | 14.33 | 14.08 | 14.33 | 544 | -0.27(-1.85%) |
Jan 19, 2018 | 14.60 | 14.60 | 13.70 | 14.60 | 1,102 | +0.10(+0.69%) |
Jan 18, 2018 | 14.57 | 14.69 | 14.50 | 14.50 | 1,324 | +0.00(+0.00%) |
Jan 17, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 545 | +0.17(+1.19%) |
Jan 16, 2018 | 14.00 | 15.05 | 14.00 | 14.33 | 3,941 | +0.38(+2.72%) |
Jan 12, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.15(-1.06%) | |
Jan 11, 2018 | 14.45 | 14.45 | 14.10 | 14.10 | 297 | +0.05(+0.36%) |
Jan 10, 2018 | 13.45 | 14.05 | 13.45 | 14.05 | 468 | +0.20(+1.44%) |
Jan 09, 2018 | 14.28 | 14.28 | 13.85 | 13.85 | 2,729 | -0.50(-3.48%) |
Jan 08, 2018 | 14.35 | 14.50 | 14.35 | 14.35 | 1,645 | -0.15(-1.03%) |
Jan 05, 2018 | 14.45 | 14.82 | 14.40 | 14.50 | 2,286 | +0.10(+0.69%) |
Jan 04, 2018 | 14.15 | 14.76 | 14.15 | 14.40 | 9,526 | +0.05(+0.35%) |
Jan 03, 2018 | 13.40 | 14.50 | 13.40 | 14.35 | 7,381 | +1.00(+7.49%) |