Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.34(+2.43%) | |
Mar 28, 2018 | 13.90 | 14.09 | 13.66 | 13.80 | 63,057 | -0.14(-1.03%) |
Mar 27, 2018 | 14.62 | 14.62 | 13.89 | 13.95 | 57,728 | -0.65(-4.43%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 29,293 | +0.26(+1.84%) |
Mar 23, 2018 | 14.71 | 14.95 | 14.62 | 14.33 | 115,502 | -0.48(-3.24%) |
Mar 22, 2018 | 15.14 | 15.29 | 14.81 | 14.81 | 31,772 | -0.43(-2.83%) |
Mar 21, 2018 | 15.14 | 15.71 | 15.12 | 15.24 | 33,696 | +0.05(+0.32%) |
Mar 20, 2018 | 15.53 | 15.62 | 15.19 | 15.19 | 38,914 | -0.29(-1.86%) |
Mar 19, 2018 | 15.48 | 15.72 | 15.10 | 15.48 | 47,555 | -0.05(-0.31%) |
Mar 16, 2018 | 15.48 | 15.72 | 15.29 | 15.53 | 95,249 | +0.00(+0.00%) |
Mar 15, 2018 | 15.62 | 15.62 | 15.34 | 15.53 | 48,032 | -0.05(-0.31%) |
Mar 14, 2018 | 15.43 | 15.72 | 15.29 | 15.57 | 30,228 | +0.24(+1.56%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.17 | 15.34 | 39,948 | -0.38(-2.44%) |
Mar 12, 2018 | 15.19 | 15.77 | 15.14 | 15.72 | 41,298 | +0.38(+2.50%) |
Mar 09, 2018 | 15.38 | 15.43 | 14.47 | 15.34 | 113,471 | +0.00(+0.00%) |
Mar 08, 2018 | 15.67 | 15.77 | 15.28 | 15.34 | 90,266 | -0.38(-2.44%) |
Mar 07, 2018 | 15.14 | 15.81 | 15.10 | 15.72 | 39,123 | +0.38(+2.50%) |
Mar 06, 2018 | 15.53 | 15.72 | 15.19 | 15.34 | 25,743 | -0.07(-0.47%) |
Mar 05, 2018 | 15.38 | 15.53 | 14.99 | 15.41 | 64,894 | +0.07(+0.47%) |
Mar 02, 2018 | 14.81 | 15.57 | 14.81 | 15.34 | 62,201 | +0.38(+2.56%) |
Mar 01, 2018 | 14.90 | 15.14 | 14.67 | 14.95 | 54,886 | +0.05(+0.32%) |
Feb 28, 2018 | 15.14 | 15.34 | 14.90 | 14.90 | 44,430 | -0.29(-1.89%) |
Feb 27, 2018 | 15.81 | 15.86 | 15.00 | 15.19 | 79,266 | -0.67(-4.23%) |
Feb 26, 2018 | 15.86 | 15.95 | 15.72 | 15.86 | 36,658 | -0.05(-0.30%) |
Feb 23, 2018 | 15.86 | 15.96 | 15.72 | 15.91 | 22,105 | +0.10(+0.61%) |
Feb 22, 2018 | 15.91 | 15.96 | 15.68 | 15.81 | 35,269 | +0.10(+0.61%) |
Feb 21, 2018 | 15.48 | 15.91 | 15.38 | 15.72 | 124,367 | +0.29(+1.86%) |
Feb 20, 2018 | 15.38 | 15.63 | 15.36 | 15.43 | 33,514 | -0.05(-0.31%) |
Feb 16, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.24(-1.52%) | |
Feb 15, 2018 | 15.67 | 15.77 | 15.24 | 15.72 | 49,022 | +0.48(+3.14%) |
Feb 14, 2018 | 15.00 | 15.34 | 14.62 | 15.24 | 50,417 | +0.05(+0.32%) |
Feb 13, 2018 | 14.86 | 15.19 | 14.75 | 15.19 | 33,935 | +0.29(+1.93%) |
Feb 12, 2018 | 15.34 | 15.38 | 14.53 | 14.90 | 61,996 | -0.38(-2.51%) |
Feb 09, 2018 | 15.53 | 15.86 | 14.69 | 15.29 | 120,115 | +0.24(+1.59%) |
Feb 08, 2018 | 16.10 | 16.10 | 15.05 | 15.05 | 76,065 | -1.05(-6.55%) |
Feb 07, 2018 | 16.15 | 16.27 | 15.74 | 16.10 | 69,333 | +0.00(+0.00%) |
Feb 06, 2018 | 15.43 | 16.13 | 15.29 | 16.10 | 131,340 | +0.65(+4.19%) |
Feb 05, 2018 | 15.38 | 15.72 | 15.38 | 15.45 | 50,209 | -0.17(-1.07%) |
Feb 02, 2018 | 15.62 | 15.96 | 15.44 | 15.62 | 47,741 | -0.05(-0.31%) |
Feb 01, 2018 | 15.43 | 15.86 | 15.34 | 15.67 | 27,403 | +0.19(+1.24%) |
Jan 31, 2018 | 15.43 | 15.57 | 15.38 | 15.48 | 29,241 | +0.05(+0.31%) |
Jan 30, 2018 | 15.86 | 15.86 | 15.34 | 15.43 | 39,594 | -0.53(-3.30%) |
Jan 29, 2018 | 15.86 | 15.96 | 15.57 | 15.96 | 39,813 | +0.10(+0.60%) |
Jan 26, 2018 | 15.43 | 15.91 | 15.34 | 15.86 | 36,168 | +0.43(+2.80%) |
Jan 25, 2018 | 15.48 | 15.48 | 15.29 | 15.43 | 19,282 | +0.11(+0.69%) |
Jan 24, 2018 | 15.56 | 15.61 | 15.28 | 15.33 | 24,190 | -0.19(-1.23%) |
Jan 23, 2018 | 15.66 | 15.76 | 15.42 | 15.52 | 25,462 | -0.10(-0.61%) |
Jan 22, 2018 | 15.56 | 15.75 | 15.42 | 15.61 | 36,751 | +0.05(+0.31%) |
Jan 19, 2018 | 15.18 | 15.56 | 15.09 | 15.56 | 86,955 | +0.41(+2.68%) |
Jan 18, 2018 | 15.28 | 15.35 | 15.13 | 15.16 | 38,096 | -0.12(-0.78%) |
Jan 17, 2018 | 15.47 | 15.52 | 14.86 | 15.28 | 68,723 | -0.05(-0.31%) |
Jan 16, 2018 | 15.66 | 15.71 | 15.28 | 15.33 | 61,076 | -0.24(-1.53%) |
Jan 12, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.13 | 15.66 | 14.90 | 15.56 | 37,778 | +0.48(+3.16%) |
Jan 10, 2018 | 14.80 | 15.28 | 14.51 | 15.09 | 64,751 | -0.05(-0.32%) |
Jan 09, 2018 | 14.90 | 15.37 | 14.83 | 15.13 | 97,976 | +0.33(+2.26%) |
Jan 08, 2018 | 14.90 | 14.99 | 14.70 | 14.80 | 46,718 | -0.14(-0.96%) |
Jan 05, 2018 | 15.28 | 15.37 | 14.85 | 14.94 | 56,938 | -0.29(-1.88%) |
Jan 04, 2018 | 15.18 | 15.37 | 15.09 | 15.23 | 38,900 | +0.14(+0.95%) |
Jan 03, 2018 | 14.80 | 15.33 | 14.80 | 15.09 | 37,459 | +0.14(+0.96%) |