Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.11 | 13.11 | 13.11 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.14 | 13.34 | 13.09 | 13.12 | 225,582 | -0.04(-0.31%) |
Mar 27, 2018 | 13.09 | 13.22 | 13.00 | 13.16 | 203,737 | +0.11(+0.87%) |
Mar 26, 2018 | 13.05 | 13.16 | 12.99 | 13.05 | 369,633 | +0.11(+0.83%) |
Mar 23, 2018 | 13.07 | 13.38 | 12.92 | 12.94 | 408,901 | -0.17(-1.28%) |
Mar 22, 2018 | 13.17 | 13.40 | 13.10 | 13.11 | 397,294 | -0.06(-0.46%) |
Mar 21, 2018 | 13.13 | 13.36 | 13.13 | 13.17 | 229,819 | -0.01(-0.05%) |
Mar 20, 2018 | 13.15 | 13.39 | 13.15 | 13.17 | 772,981 | +0.05(+0.36%) |
Mar 19, 2018 | 13.18 | 13.27 | 13.09 | 13.13 | 774,080 | -0.03(-0.20%) |
Mar 16, 2018 | 13.07 | 13.26 | 13.01 | 13.15 | 1,058,161 | +0.16(+1.26%) |
Mar 15, 2018 | 13.18 | 13.23 | 12.99 | 12.99 | 848,043 | +0.12(+0.90%) |
Mar 14, 2018 | 12.95 | 13.14 | 12.87 | 12.88 | 517,943 | -0.05(-0.36%) |
Mar 13, 2018 | 12.95 | 13.07 | 12.79 | 12.92 | 471,642 | -0.07(-0.56%) |
Mar 12, 2018 | 12.86 | 13.09 | 12.81 | 12.99 | 585,696 | +0.10(+0.77%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.60 | 12.89 | 466,213 | +0.24(+1.93%) |
Mar 08, 2018 | 13.18 | 13.24 | 12.53 | 12.65 | 874,136 | -0.17(-1.36%) |
Mar 07, 2018 | 12.73 | 13.49 | 11.86 | 12.83 | 983,281 | -0.59(-4.40%) |
Mar 06, 2018 | 13.53 | 13.55 | 13.35 | 13.42 | 383,961 | -0.05(-0.34%) |
Mar 05, 2018 | 13.22 | 13.48 | 13.15 | 13.46 | 296,334 | +0.28(+2.15%) |
Mar 02, 2018 | 13.18 | 13.34 | 13.07 | 13.18 | 563,771 | +0.01(+0.05%) |
Mar 01, 2018 | 12.88 | 13.71 | 12.86 | 13.17 | 442,796 | +0.24(+1.83%) |
Feb 28, 2018 | 12.95 | 13.00 | 12.86 | 12.93 | 386,819 | -0.05(-0.36%) |
Feb 27, 2018 | 13.07 | 13.08 | 12.85 | 12.98 | 388,331 | -0.01(-0.05%) |
Feb 26, 2018 | 13.25 | 13.25 | 12.89 | 12.99 | 426,734 | -0.20(-1.50%) |
Feb 23, 2018 | 12.99 | 13.20 | 12.99 | 13.18 | 307,524 | +0.20(+1.57%) |
Feb 22, 2018 | 13.16 | 12.91 | 12.98 | 512,054 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.18 | 13.33 | 13.07 | 13.16 | 473,484 | -0.05(-0.35%) |
Feb 20, 2018 | 13.44 | 13.50 | 13.18 | 13.20 | 293,620 | -0.24(-1.76%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.17(+1.29%) | |
Feb 15, 2018 | 13.15 | 13.40 | 13.13 | 13.27 | 581,364 | +0.18(+1.41%) |
Feb 14, 2018 | 13.03 | 13.14 | 12.93 | 13.09 | 278,620 | +0.00(+0.00%) |
Feb 13, 2018 | 13.05 | 13.15 | 12.99 | 13.09 | 360,629 | +0.01(+0.10%) |
Feb 12, 2018 | 13.01 | 13.09 | 12.89 | 13.07 | 327,513 | +0.06(+0.46%) |
Feb 09, 2018 | 13.03 | 13.10 | 12.84 | 13.01 | 422,299 | +0.04(+0.31%) |
Feb 08, 2018 | 13.16 | 13.30 | 12.95 | 12.97 | 575,171 | -0.20(-1.55%) |
Feb 07, 2018 | 13.32 | 13.32 | 13.16 | 13.18 | 438,365 | -0.21(-1.57%) |
Feb 06, 2018 | 13.24 | 13.43 | 13.05 | 13.39 | 614,135 | -0.04(-0.29%) |
Feb 05, 2018 | 13.54 | 13.68 | 13.39 | 13.43 | 372,632 | -0.19(-1.40%) |
Feb 02, 2018 | 13.78 | 13.78 | 13.51 | 13.62 | 1,214,031 | -0.20(-1.48%) |
Feb 01, 2018 | 13.89 | 13.90 | 13.72 | 13.82 | 472,750 | -0.07(-0.47%) |
Jan 31, 2018 | 13.88 | 13.99 | 13.80 | 13.89 | 378,260 | +0.05(+0.38%) |
Jan 30, 2018 | 13.80 | 13.80 | 13.78 | 13.84 | 339,553 | +0.01(+0.10%) |
Jan 29, 2018 | 13.76 | 13.89 | 13.71 | 13.82 | 421,061 | +0.08(+0.58%) |
Jan 26, 2018 | 13.82 | 13.85 | 13.72 | 13.74 | 546,158 | -0.08(-0.57%) |
Jan 25, 2018 | 13.84 | 13.92 | 13.71 | 13.82 | 839,758 | -0.01(-0.10%) |
Jan 24, 2018 | 14.07 | 14.07 | 13.75 | 13.84 | 837,540 | -0.26(-1.82%) |
Jan 23, 2018 | 14.05 | 14.14 | 14.03 | 14.09 | 333,356 | +0.05(+0.38%) |
Jan 22, 2018 | 14.05 | 14.15 | 13.95 | 14.04 | 654,294 | +0.04(+0.28%) |
Jan 19, 2018 | 13.90 | 14.03 | 13.87 | 14.00 | 347,073 | +0.15(+1.09%) |
Jan 18, 2018 | 13.85 | 13.94 | 13.75 | 13.85 | 401,078 | +0.03(+0.24%) |
Jan 17, 2018 | 13.71 | 13.85 | 13.66 | 13.82 | 389,336 | +0.09(+0.62%) |
Jan 16, 2018 | 13.93 | 13.96 | 13.69 | 13.73 | 541,810 | -0.15(-1.09%) |
Jan 12, 2018 | 13.88 | 13.88 | 13.88 | 0 | -0.07(-0.47%) | |
Jan 11, 2018 | 13.95 | 13.98 | 13.82 | 13.95 | 558,172 | -0.03(-0.19%) |
Jan 10, 2018 | 14.07 | 13.88 | 13.98 | 871,045 | -0.14(-1.03%) | |
Jan 09, 2018 | 14.32 | 14.32 | 14.05 | 14.12 | 433,896 | -0.18(-1.29%) |
Jan 08, 2018 | 14.27 | 14.36 | 14.10 | 14.30 | 884,380 | +0.11(+0.74%) |
Jan 05, 2018 | 14.17 | 14.32 | 14.13 | 14.20 | 1,017,207 | +0.07(+0.47%) |
Jan 04, 2018 | 13.81 | 14.24 | 13.74 | 14.13 | 2,187,149 | +0.34(+2.44%) |
Jan 03, 2018 | 13.90 | 14.06 | 13.78 | 13.80 | 1,269,708 | -0.13(-0.95%) |