Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.90 | 16.20 | 15.75 | 16.10 | 106,738 | +0.25(+1.58%) |
Mar 27, 2018 | 16.10 | 16.25 | 15.80 | 15.85 | 151,429 | -0.25(-1.55%) |
Mar 26, 2018 | 16.10 | 16.24 | 15.72 | 16.10 | 87,885 | +0.25(+1.58%) |
Mar 23, 2018 | 16.10 | 16.35 | 15.85 | 15.85 | 128,501 | -0.25(-1.55%) |
Mar 22, 2018 | 16.35 | 16.50 | 16.00 | 16.10 | 147,001 | -0.45(-2.72%) |
Mar 21, 2018 | 16.35 | 16.65 | 16.30 | 16.55 | 60,350 | +0.20(+1.22%) |
Mar 20, 2018 | 16.45 | 16.55 | 16.20 | 16.35 | 137,357 | -0.05(-0.30%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.25 | 16.40 | 146,768 | -0.30(-1.80%) |
Mar 16, 2018 | 16.20 | 16.85 | 16.20 | 16.70 | 474,845 | +0.45(+2.77%) |
Mar 15, 2018 | 16.40 | 16.40 | 16.05 | 16.25 | 79,910 | -0.10(-0.61%) |
Mar 14, 2018 | 16.50 | 16.52 | 16.15 | 16.35 | 98,411 | -0.05(-0.30%) |
Mar 13, 2018 | 16.30 | 16.60 | 16.20 | 16.40 | 107,135 | +0.10(+0.61%) |
Mar 12, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 85,561 | +0.00(+0.00%) |
Mar 09, 2018 | 16.25 | 16.35 | 16.00 | 16.30 | 122,974 | +0.20(+1.24%) |
Mar 08, 2018 | 16.10 | 16.30 | 15.90 | 16.10 | 79,718 | +0.00(+0.00%) |
Mar 07, 2018 | 15.90 | 16.40 | 15.80 | 16.10 | 184,208 | +0.10(+0.63%) |
Mar 06, 2018 | 15.70 | 16.00 | 15.55 | 16.00 | 73,197 | +0.40(+2.56%) |
Mar 05, 2018 | 15.30 | 15.70 | 15.30 | 15.60 | 124,607 | +0.25(+1.63%) |
Mar 02, 2018 | 15.40 | 15.70 | 15.30 | 15.35 | 79,482 | -0.15(-0.97%) |
Mar 01, 2018 | 15.55 | 15.65 | 15.28 | 15.50 | 136,601 | -0.05(-0.32%) |
Feb 28, 2018 | 15.90 | 16.07 | 15.55 | 15.55 | 75,164 | -0.30(-1.89%) |
Feb 27, 2018 | 16.00 | 16.30 | 15.80 | 15.85 | 106,669 | -0.20(-1.25%) |
Feb 26, 2018 | 15.80 | 16.10 | 15.78 | 16.05 | 55,282 | +0.25(+1.58%) |
Feb 23, 2018 | 15.95 | 16.15 | 15.75 | 15.80 | 51,047 | +0.00(+0.00%) |
Feb 22, 2018 | 16.05 | 16.10 | 15.75 | 15.80 | 57,391 | -0.05(-0.32%) |
Feb 21, 2018 | 15.65 | 16.12 | 15.65 | 15.85 | 52,407 | +0.15(+0.96%) |
Feb 20, 2018 | 15.55 | 15.85 | 15.55 | 15.70 | 89,151 | +0.10(+0.64%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.20(+1.30%) | |
Feb 15, 2018 | 15.25 | 15.45 | 15.15 | 15.40 | 73,012 | +0.25(+1.65%) |
Feb 14, 2018 | 14.80 | 15.30 | 14.80 | 15.15 | 144,030 | +0.15(+1.00%) |
Feb 13, 2018 | 14.85 | 15.10 | 14.85 | 15.00 | 64,913 | +0.05(+0.33%) |
Feb 12, 2018 | 15.00 | 15.10 | 14.80 | 14.95 | 113,457 | -0.05(-0.33%) |
Feb 09, 2018 | 15.30 | 15.40 | 14.65 | 15.00 | 154,961 | -0.15(-0.99%) |
Feb 08, 2018 | 15.46 | 15.10 | 15.15 | 117,801 | -0.20(-1.30%) | |
Feb 07, 2018 | 15.35 | 15.35 | 15.25 | 15.35 | 107,483 | -0.05(-0.32%) |
Feb 06, 2018 | 15.15 | 15.55 | 15.10 | 15.40 | 178,971 | -0.35(-2.22%) |
Feb 05, 2018 | 16.20 | 16.20 | 15.60 | 15.75 | 92,489 | -0.50(-3.08%) |
Feb 02, 2018 | 16.50 | 16.50 | 16.20 | 16.25 | 120,009 | -0.35(-2.11%) |
Feb 01, 2018 | 16.40 | 16.60 | 16.25 | 16.60 | 99,641 | +0.25(+1.53%) |
Jan 31, 2018 | 16.45 | 16.65 | 16.35 | 16.35 | 144,448 | -0.05(-0.30%) |
Jan 30, 2018 | 16.45 | 16.65 | 16.30 | 16.40 | 204,390 | -0.10(-0.61%) |
Jan 29, 2018 | 16.50 | 16.75 | 16.45 | 16.50 | 118,613 | -0.10(-0.60%) |
Jan 26, 2018 | 16.60 | 16.60 | 16.40 | 16.60 | 66,890 | +0.05(+0.30%) |
Jan 25, 2018 | 16.45 | 16.60 | 16.40 | 16.55 | 127,176 | +0.20(+1.22%) |
Jan 24, 2018 | 16.35 | 16.65 | 16.20 | 16.35 | 133,212 | +0.05(+0.31%) |
Jan 23, 2018 | 16.20 | 16.38 | 16.10 | 16.30 | 106,115 | +0.00(+0.00%) |
Jan 22, 2018 | 16.20 | 16.30 | 16.10 | 16.30 | 111,986 | -0.05(-0.31%) |
Jan 19, 2018 | 16.20 | 16.45 | 16.15 | 16.35 | 90,537 | +0.15(+0.93%) |
Jan 18, 2018 | 16.50 | 16.50 | 16.12 | 16.20 | 71,611 | -0.25(-1.52%) |
Jan 17, 2018 | 16.45 | 16.55 | 16.27 | 16.45 | 105,152 | +0.05(+0.30%) |
Jan 16, 2018 | 16.60 | 16.80 | 16.32 | 16.40 | 134,900 | -0.20(-1.20%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.25(-1.48%) | |
Jan 11, 2018 | 16.65 | 17.00 | 16.55 | 16.85 | 188,789 | +0.20(+1.20%) |
Jan 10, 2018 | 16.70 | 16.65 | 250,027 | +0.05(+0.30%) | ||
Jan 09, 2018 | 16.40 | 16.75 | 16.35 | 16.60 | 228,026 | +0.10(+0.61%) |
Jan 08, 2018 | 15.75 | 16.50 | 15.65 | 16.50 | 227,225 | +0.75(+4.76%) |
Jan 05, 2018 | 15.60 | 16.00 | 15.53 | 15.75 | 183,535 | +0.15(+0.96%) |
Jan 04, 2018 | 15.50 | 15.85 | 15.15 | 15.60 | 324,897 | +0.35(+2.30%) |
Jan 03, 2018 | 15.60 | 15.60 | 14.95 | 15.25 | 250,680 | -0.40(-2.56%) |