Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.13(+0.94%) | |
Mar 28, 2018 | 14.15 | 14.15 | 14.00 | 14.09 | 39,024 | -0.13(-0.94%) |
Mar 27, 2018 | 14.04 | 14.22 | 14.00 | 14.22 | 6,691 | +0.18(+1.25%) |
Mar 26, 2018 | 14.31 | 14.31 | 14.04 | 14.04 | 13,591 | -0.19(-1.35%) |
Mar 23, 2018 | 14.31 | 14.31 | 14.18 | 14.24 | 9,104 | -0.07(-0.49%) |
Mar 22, 2018 | 14.18 | 14.33 | 14.18 | 14.31 | 8,990 | +0.04(+0.31%) |
Mar 21, 2018 | 14.34 | 14.46 | 14.18 | 14.26 | 27,051 | -0.11(-0.73%) |
Mar 20, 2018 | 14.26 | 14.47 | 14.21 | 14.37 | 12,268 | +0.19(+1.36%) |
Mar 19, 2018 | 14.20 | 14.22 | 14.18 | 14.18 | 11,637 | -0.22(-1.52%) |
Mar 16, 2018 | 14.20 | 14.39 | 14.20 | 14.39 | 5,918 | +0.18(+1.28%) |
Mar 15, 2018 | 14.12 | 14.39 | 14.11 | 14.21 | 2,657 | -0.01(-0.05%) |
Mar 14, 2018 | 14.26 | 14.26 | 14.22 | 14.22 | 3,351 | -0.17(-1.22%) |
Mar 13, 2018 | 14.39 | 14.39 | 14.11 | 14.39 | 6,092 | +0.00(+0.00%) |
Mar 12, 2018 | 14.31 | 14.39 | 14.30 | 14.39 | 3,327 | +0.10(+0.67%) |
Mar 09, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 5,843 | +0.08(+0.55%) |
Mar 08, 2018 | 14.18 | 14.31 | 14.18 | 14.22 | 11,964 | +0.21(+1.50%) |
Mar 07, 2018 | 14.19 | 14.22 | 14.01 | 14.01 | 7,342 | -0.07(-0.50%) |
Mar 06, 2018 | 14.10 | 14.10 | 14.00 | 14.08 | 8,523 | -0.13(-0.92%) |
Mar 05, 2018 | 14.21 | 14.21 | 14.18 | 14.21 | 543 | +0.04(+0.25%) |
Mar 02, 2018 | 13.74 | 14.18 | 13.74 | 14.18 | 1,909 | -0.02(-0.12%) |
Mar 01, 2018 | 14.00 | 14.21 | 14.00 | 14.19 | 13,204 | +0.15(+1.06%) |
Feb 28, 2018 | 13.93 | 14.22 | 13.87 | 14.04 | 9,108 | -0.15(-1.05%) |
Feb 27, 2018 | 14.26 | 14.26 | 13.90 | 14.19 | 3,329 | +0.19(+1.37%) |
Feb 26, 2018 | 13.89 | 14.06 | 13.88 | 14.00 | 4,418 | -0.04(-0.31%) |
Feb 23, 2018 | 14.12 | 14.12 | 13.84 | 14.04 | 3,676 | -0.09(-0.62%) |
Feb 22, 2018 | 14.24 | 14.33 | 14.09 | 14.13 | 5,581 | -0.04(-0.31%) |
Feb 21, 2018 | 14.35 | 14.36 | 14.13 | 14.18 | 34,985 | -0.09(-0.61%) |
Feb 20, 2018 | 13.97 | 14.52 | 13.97 | 14.26 | 8,470 | +0.16(+1.12%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.06(+0.45%) | |
Feb 15, 2018 | 13.74 | 14.04 | 13.74 | 14.04 | 2,349 | +0.28(+2.02%) |
Feb 13, 2018 | 13.76 | 13.76 | 13.76 | 14 | +0.26(+1.94%) | |
Feb 12, 2018 | 13.71 | 13.82 | 13.50 | 13.50 | 2,652 | -0.24(-1.72%) |
Feb 09, 2018 | 13.93 | 14.16 | 13.69 | 13.74 | 8,165 | -0.26(-1.87%) |
Feb 08, 2018 | 14.14 | 14.14 | 13.94 | 14.00 | 5,773 | -0.23(-1.60%) |
Feb 07, 2018 | 14.24 | 14.44 | 14.12 | 14.23 | 7,364 | +0.14(+0.99%) |
Feb 06, 2018 | 14.09 | 14.47 | 14.09 | 14.09 | 1,588 | -0.13(-0.92%) |
Feb 05, 2018 | 14.26 | 14.22 | 14.22 | 974 | -0.22(-1.51%) | |
Feb 02, 2018 | 14.53 | 14.53 | 14.35 | 14.44 | 2,475 | -0.15(-1.05%) |
Feb 01, 2018 | 14.48 | 14.59 | 14.48 | 14.59 | 386 | +0.16(+1.13%) |
Jan 31, 2018 | 14.44 | 14.44 | 14.22 | 14.43 | 15,740 | +0.16(+1.10%) |
Jan 30, 2018 | 14.26 | 14.48 | 14.23 | 14.27 | 14,030 | -0.20(-1.39%) |
Jan 29, 2018 | 14.22 | 14.48 | 14.22 | 14.47 | 11,862 | +0.19(+1.35%) |
Jan 26, 2018 | 14.34 | 14.48 | 14.22 | 14.28 | 31,989 | +0.06(+0.43%) |
Jan 25, 2018 | 14.27 | 14.43 | 14.22 | 14.22 | 11,663 | -0.16(-1.11%) |
Jan 24, 2018 | 14.23 | 14.38 | 14.23 | 14.38 | 5,202 | +0.14(+1.00%) |
Jan 23, 2018 | 14.39 | 14.48 | 14.23 | 14.24 | 10,215 | -0.10(-0.67%) |
Jan 22, 2018 | 14.13 | 14.35 | 14.13 | 14.33 | 2,689 | +0.09(+0.65%) |
Jan 19, 2018 | 14.25 | 14.44 | 14.16 | 14.24 | 28,619 | +0.07(+0.46%) |
Jan 18, 2018 | 14.22 | 14.29 | 14.13 | 14.18 | 32,182 | -0.09(-0.61%) |
Jan 17, 2018 | 14.00 | 14.44 | 13.70 | 14.26 | 80,455 | +0.37(+2.64%) |
Jan 16, 2018 | 13.78 | 13.91 | 13.69 | 13.90 | 3,905 | -0.02(-0.13%) |
Jan 12, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.18(+1.27%) | |
Jan 11, 2018 | 13.77 | 13.77 | 13.74 | 13.74 | 444 | +0.04(+0.32%) |
Jan 10, 2018 | 14.06 | 14.06 | 13.69 | 13.69 | 803 | +0.00(+0.00%) |
Jan 09, 2018 | 13.84 | 13.84 | 13.69 | 13.69 | 557 | -0.21(-1.51%) |
Jan 08, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 185 | -0.00(-0.03%) |
Jan 05, 2018 | 13.78 | 13.91 | 13.77 | 13.91 | 1,258 | +0.04(+0.27%) |
Jan 04, 2018 | 13.78 | 13.87 | 13.68 | 13.87 | 921 | +0.12(+0.87%) |
Jan 03, 2018 | 13.72 | 13.87 | 13.72 | 13.75 | 1,380 | +0.07(+0.54%) |