Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.18(+1.30%) | |
Mar 28, 2018 | 13.68 | 13.68 | 13.42 | 13.47 | 25,838 | +0.05(+0.39%) |
Mar 27, 2018 | 13.84 | 13.84 | 13.42 | 13.42 | 24,447 | -0.17(-1.27%) |
Mar 26, 2018 | 13.23 | 13.79 | 13.23 | 13.60 | 43,043 | +0.40(+2.99%) |
Mar 23, 2018 | 13.58 | 13.58 | 13.18 | 13.20 | 131,588 | -0.12(-0.86%) |
Mar 22, 2018 | 13.25 | 13.49 | 13.25 | 13.31 | 69,621 | -0.43(-3.09%) |
Mar 21, 2018 | 13.70 | 13.79 | 13.64 | 13.74 | 23,194 | -0.01(-0.07%) |
Mar 20, 2018 | 13.53 | 13.81 | 13.53 | 13.75 | 13,735 | +0.01(+0.07%) |
Mar 19, 2018 | 13.65 | 13.88 | 13.65 | 13.74 | 35,179 | -0.28(-2.00%) |
Mar 16, 2018 | 14.00 | 14.05 | 13.94 | 14.02 | 5,832 | +0.02(+0.14%) |
Mar 15, 2018 | 13.73 | 14.07 | 13.73 | 14.00 | 55,847 | -0.05(-0.36%) |
Mar 14, 2018 | 14.30 | 14.30 | 14.00 | 14.05 | 24,986 | +0.14(+1.01%) |
Mar 13, 2018 | 14.09 | 14.15 | 13.89 | 13.91 | 61,172 | +0.07(+0.51%) |
Mar 12, 2018 | 14.04 | 14.04 | 13.74 | 13.84 | 19,258 | +0.21(+1.54%) |
Mar 09, 2018 | 13.54 | 13.66 | 13.49 | 13.63 | 11,475 | +0.16(+1.19%) |
Mar 08, 2018 | 13.74 | 13.74 | 13.40 | 13.47 | 44,854 | -0.02(-0.15%) |
Mar 07, 2018 | 13.65 | 13.65 | 13.37 | 13.49 | 41,836 | -0.10(-0.74%) |
Mar 06, 2018 | 13.67 | 13.67 | 13.52 | 13.59 | 59,893 | +0.12(+0.89%) |
Mar 05, 2018 | 13.21 | 13.48 | 13.21 | 13.47 | 22,346 | +0.14(+1.05%) |
Mar 02, 2018 | 13.22 | 13.36 | 13.12 | 13.33 | 43,380 | +0.00(+0.00%) |
Mar 01, 2018 | 13.64 | 13.64 | 13.24 | 13.33 | 30,814 | -0.16(-1.19%) |
Feb 28, 2018 | 13.80 | 13.80 | 13.49 | 13.49 | 21,273 | -0.40(-2.88%) |
Feb 27, 2018 | 14.00 | 14.14 | 13.87 | 13.89 | 72,982 | -0.59(-4.07%) |
Feb 26, 2018 | 14.54 | 14.54 | 14.29 | 14.48 | 79,804 | +0.30(+2.15%) |
Feb 23, 2018 | 14.38 | 14.38 | 14.11 | 14.18 | 36,264 | +0.21(+1.54%) |
Feb 22, 2018 | 14.05 | 13.87 | 13.96 | 21,526 | -0.09(-0.64%) | |
Feb 21, 2018 | 14.36 | 14.36 | 13.90 | 14.05 | 27,659 | +0.23(+1.66%) |
Feb 20, 2018 | 13.96 | 13.96 | 13.70 | 13.82 | 46,495 | -0.43(-3.02%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.03(+0.21%) | |
Feb 15, 2018 | 14.32 | 13.96 | 14.07 | 14.22 | 32,004 | +0.26(+1.86%) |
Feb 14, 2018 | 13.78 | 13.99 | 13.78 | 13.96 | 49,053 | +0.38(+2.76%) |
Feb 13, 2018 | 13.60 | 13.61 | 13.45 | 13.59 | 35,463 | +0.08(+0.59%) |
Feb 12, 2018 | 13.40 | 13.56 | 13.32 | 13.51 | 27,486 | +0.14(+1.01%) |
Feb 09, 2018 | 13.24 | 13.38 | 12.95 | 13.37 | 87,277 | +0.21(+1.60%) |
Feb 08, 2018 | 13.65 | 13.65 | 13.16 | 13.16 | 55,383 | -0.65(-4.71%) |
Feb 07, 2018 | 14.11 | 14.11 | 13.74 | 13.81 | 56,015 | -0.60(-4.16%) |
Feb 06, 2018 | 14.05 | 14.50 | 14.02 | 14.41 | 88,442 | +0.03(+0.21%) |
Feb 05, 2018 | 14.45 | 14.78 | 14.26 | 14.38 | 94,105 | -0.03(-0.24%) |
Feb 02, 2018 | 14.57 | 14.75 | 14.41 | 14.41 | 63,419 | -0.41(-2.77%) |
Feb 01, 2018 | 15.09 | 15.09 | 14.76 | 14.82 | 37,490 | -0.12(-0.84%) |
Jan 31, 2018 | 14.85 | 15.06 | 14.85 | 14.95 | 70,144 | +0.25(+1.74%) |
Jan 30, 2018 | 14.57 | 14.98 | 14.57 | 14.70 | 454,426 | -0.53(-3.45%) |
Jan 29, 2018 | 15.04 | 15.31 | 15.04 | 15.22 | 315,681 | -0.17(-1.14%) |
Jan 26, 2018 | 15.28 | 15.40 | 15.27 | 15.39 | 54,226 | +0.68(+4.66%) |
Jan 25, 2018 | 14.92 | 14.92 | 14.64 | 14.71 | 43,162 | -0.34(-2.26%) |
Jan 24, 2018 | 15.00 | 15.11 | 14.96 | 15.05 | 65,296 | +0.45(+3.08%) |
Jan 23, 2018 | 14.30 | 14.60 | 14.30 | 14.60 | 30,403 | +0.44(+3.14%) |
Jan 22, 2018 | 14.10 | 14.18 | 14.03 | 14.15 | 46,830 | -0.11(-0.74%) |
Jan 19, 2018 | 14.30 | 14.30 | 14.15 | 14.26 | 54,967 | +0.17(+1.21%) |
Jan 18, 2018 | 14.17 | 14.17 | 14.00 | 14.09 | 318,288 | +0.24(+1.73%) |
Jan 17, 2018 | 13.60 | 13.86 | 13.60 | 13.85 | 54,470 | +0.45(+3.39%) |
Jan 16, 2018 | 13.32 | 13.52 | 13.32 | 13.40 | 40,544 | +0.20(+1.48%) |
Jan 12, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 12.74 | 13.00 | 12.74 | 12.99 | 32,434 | +0.16(+1.25%) |
Jan 10, 2018 | 12.80 | 12.86 | 12.75 | 12.84 | 46,204 | +0.10(+0.75%) |
Jan 09, 2018 | 12.75 | 12.78 | 12.63 | 12.74 | 215,224 | -0.03(-0.23%) |
Jan 08, 2018 | 12.81 | 12.81 | 12.66 | 12.77 | 39,435 | -0.10(-0.78%) |
Jan 05, 2018 | 12.66 | 12.97 | 12.66 | 12.87 | 32,873 | +0.05(+0.39%) |
Jan 04, 2018 | 12.55 | 12.82 | 12.55 | 12.82 | 41,716 | +0.12(+0.94%) |
Jan 03, 2018 | 12.58 | 12.73 | 12.58 | 12.70 | 24,431 | +0.16(+1.28%) |