Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 13.12 | 13.57 | 13.12 | 13.56 | 687,384 | +0.63(+4.86%) |
Mar 27, 2018 | 12.93 | 13.09 | 12.81 | 12.93 | 445,278 | -0.01(-0.06%) |
Mar 26, 2018 | 12.94 | 13.00 | 12.76 | 12.94 | 602,803 | +0.12(+0.93%) |
Mar 23, 2018 | 13.09 | 13.14 | 12.80 | 12.82 | 836,499 | -0.26(-1.99%) |
Mar 22, 2018 | 13.20 | 13.29 | 13.07 | 13.08 | 1,123,767 | -0.18(-1.35%) |
Mar 21, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 470,799 | -0.05(-0.39%) |
Mar 20, 2018 | 13.35 | 13.42 | 13.27 | 13.31 | 428,051 | -0.04(-0.28%) |
Mar 19, 2018 | 13.34 | 13.35 | 13.20 | 13.35 | 394,580 | +0.01(+0.11%) |
Mar 16, 2018 | 13.33 | 13.38 | 13.24 | 13.33 | 1,075,584 | +0.01(+0.06%) |
Mar 15, 2018 | 13.28 | 13.33 | 13.19 | 13.32 | 476,974 | +0.05(+0.39%) |
Mar 14, 2018 | 13.17 | 13.31 | 13.07 | 13.27 | 503,044 | +0.14(+1.08%) |
Mar 13, 2018 | 13.18 | 13.21 | 13.09 | 13.13 | 479,834 | +0.01(+0.11%) |
Mar 12, 2018 | 13.15 | 13.16 | 13.04 | 13.12 | 349,923 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 450,232 | +0.22(+1.73%) |
Mar 08, 2018 | 12.96 | 13.00 | 12.85 | 12.92 | 462,930 | -0.01(-0.06%) |
Mar 07, 2018 | 12.97 | 12.93 | 557,899 | +0.13(+1.05%) | ||
Mar 06, 2018 | 12.74 | 12.81 | 12.68 | 12.80 | 851,338 | +0.06(+0.47%) |
Mar 05, 2018 | 12.66 | 12.83 | 12.61 | 12.74 | 830,355 | +0.14(+1.12%) |
Mar 02, 2018 | 12.53 | 12.59 | 12.36 | 12.59 | 573,094 | -0.01(-0.06%) |
Mar 01, 2018 | 12.48 | 12.66 | 12.42 | 12.60 | 936,851 | +0.09(+0.71%) |
Feb 28, 2018 | 12.72 | 12.72 | 12.51 | 12.51 | 1,138,434 | -0.12(-0.94%) |
Feb 27, 2018 | 12.91 | 12.97 | 12.63 | 12.63 | 995,583 | -0.30(-2.30%) |
Feb 26, 2018 | 13.03 | 13.04 | 12.86 | 12.93 | 584,156 | -0.07(-0.52%) |
Feb 23, 2018 | 12.91 | 13.00 | 12.85 | 13.00 | 659,275 | +0.07(+0.58%) |
Feb 22, 2018 | 12.92 | 1,030,539 | -0.01(-0.06%) | |||
Feb 21, 2018 | 13.15 | 13.20 | 12.92 | 12.93 | 1,073,120 | -0.36(-2.69%) |
Feb 20, 2018 | 13.40 | 13.58 | 13.25 | 13.29 | 775,625 | -0.15(-1.11%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.13(+0.95%) | |
Feb 15, 2018 | 13.29 | 13.35 | 13.17 | 13.31 | 453,466 | +0.13(+0.96%) |
Feb 14, 2018 | 13.11 | 13.21 | 13.02 | 13.18 | 680,515 | -0.03(-0.23%) |
Feb 13, 2018 | 13.09 | 13.25 | 12.97 | 13.21 | 632,121 | +0.03(+0.23%) |
Feb 12, 2018 | 13.26 | 13.26 | 12.87 | 13.18 | 1,211,136 | -0.04(-0.28%) |
Feb 09, 2018 | 13.05 | 13.33 | 12.79 | 13.22 | 1,175,160 | +0.33(+2.54%) |
Feb 08, 2018 | 13.18 | 13.21 | 12.88 | 12.89 | 857,936 | -0.26(-1.98%) |
Feb 07, 2018 | 12.97 | 13.22 | 12.92 | 13.15 | 1,403,626 | +0.19(+1.44%) |
Feb 06, 2018 | 12.74 | 13.00 | 12.74 | 12.97 | 1,124,991 | -0.03(-0.23%) |
Feb 05, 2018 | 13.42 | 13.44 | 12.83 | 13.00 | 894,549 | -0.48(-3.59%) |
Feb 02, 2018 | 13.76 | 13.76 | 13.47 | 13.48 | 508,212 | -0.33(-2.37%) |
Feb 01, 2018 | 13.79 | 13.90 | 13.75 | 13.81 | 659,082 | -0.01(-0.05%) |
Jan 31, 2018 | 13.76 | 13.88 | 13.73 | 13.82 | 639,086 | +0.10(+0.76%) |
Jan 30, 2018 | 13.81 | 13.83 | 13.61 | 13.71 | 596,335 | -0.16(-1.18%) |
Jan 29, 2018 | 13.79 | 13.91 | 13.70 | 13.88 | 494,211 | +0.05(+0.38%) |
Jan 26, 2018 | 13.92 | 13.96 | 13.77 | 13.82 | 310,547 | -0.07(-0.54%) |
Jan 25, 2018 | 14.08 | 14.10 | 13.79 | 13.90 | 573,890 | -0.13(-0.90%) |
Jan 24, 2018 | 13.91 | 14.08 | 13.91 | 14.02 | 641,991 | +0.10(+0.75%) |
Jan 23, 2018 | 13.73 | 13.95 | 13.73 | 13.92 | 479,800 | +0.22(+1.63%) |
Jan 22, 2018 | 13.58 | 13.72 | 13.57 | 13.70 | 318,039 | +0.15(+1.10%) |
Jan 19, 2018 | 13.39 | 13.62 | 13.39 | 13.55 | 804,900 | +0.13(+0.94%) |
Jan 18, 2018 | 13.64 | 13.64 | 13.40 | 13.42 | 574,626 | -0.19(-1.42%) |
Jan 17, 2018 | 13.41 | 13.64 | 13.41 | 13.61 | 829,677 | +0.22(+1.61%) |
Jan 16, 2018 | 13.40 | 13.56 | 13.40 | 13.40 | 558,612 | +0.06(+0.45%) |
Jan 12, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.32%) | |
Jan 11, 2018 | 13.44 | 13.69 | 13.41 | 13.52 | 1,146,048 | +0.08(+0.61%) |
Jan 10, 2018 | 13.47 | 13.44 | 1,117,782 | +0.27(+2.04%) | ||
Jan 09, 2018 | 13.32 | 13.32 | 13.06 | 13.17 | 1,049,775 | -0.10(-0.79%) |
Jan 08, 2018 | 13.00 | 13.32 | 12.96 | 13.27 | 1,121,741 | +0.28(+2.12%) |
Jan 05, 2018 | 12.97 | 13.01 | 12.88 | 13.00 | 723,575 | +0.04(+0.29%) |
Jan 04, 2018 | 12.97 | 13.04 | 12.91 | 12.96 | 1,102,314 | -0.01(-0.06%) |
Jan 03, 2018 | 13.09 | 13.27 | 12.89 | 12.97 | 1,341,169 | +0.13(+1.03%) |