Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 13.03 | 13.29 | 13.00 | 13.12 | 2,152,277 | +0.17(+1.28%) |
Mar 27, 2018 | 12.89 | 13.04 | 12.78 | 12.95 | 1,829,847 | +0.05(+0.41%) |
Mar 26, 2018 | 12.82 | 12.91 | 12.74 | 12.90 | 2,043,694 | +0.18(+1.42%) |
Mar 23, 2018 | 12.95 | 13.02 | 12.64 | 12.72 | 2,307,323 | -0.20(-1.58%) |
Mar 22, 2018 | 13.02 | 13.24 | 12.91 | 12.92 | 2,162,576 | -0.17(-1.27%) |
Mar 21, 2018 | 13.08 | 13.16 | 13.00 | 13.09 | 1,506,543 | +0.01(+0.06%) |
Mar 20, 2018 | 13.23 | 13.27 | 13.02 | 13.08 | 1,463,298 | -0.14(-1.08%) |
Mar 19, 2018 | 13.26 | 13.28 | 13.09 | 13.23 | 1,532,746 | -0.02(-0.11%) |
Mar 16, 2018 | 13.18 | 13.27 | 13.14 | 13.24 | 2,066,786 | +0.10(+0.75%) |
Mar 15, 2018 | 13.17 | 13.17 | 13.02 | 13.14 | 1,588,611 | +0.02(+0.12%) |
Mar 14, 2018 | 13.13 | 13.14 | 13.06 | 13.13 | 1,347,121 | +0.01(+0.06%) |
Mar 13, 2018 | 13.10 | 13.17 | 13.03 | 13.12 | 1,519,966 | +0.05(+0.40%) |
Mar 12, 2018 | 13.16 | 13.20 | 12.98 | 13.07 | 2,044,720 | -0.05(-0.40%) |
Mar 09, 2018 | 13.01 | 13.14 | 12.93 | 13.12 | 2,122,162 | +0.14(+1.05%) |
Mar 08, 2018 | 13.06 | 13.06 | 12.93 | 12.98 | 1,636,278 | -0.02(-0.12%) |
Mar 07, 2018 | 13.02 | 12.78 | 13.00 | 4,496,194 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.79 | 12.89 | 12.75 | 12.84 | 2,523,121 | +0.07(+0.53%) |
Mar 05, 2018 | 12.81 | 12.89 | 12.71 | 12.77 | 2,396,486 | -0.05(-0.41%) |
Mar 02, 2018 | 12.74 | 12.92 | 12.62 | 12.83 | 4,546,694 | +0.05(+0.41%) |
Mar 01, 2018 | 12.72 | 12.90 | 12.71 | 12.77 | 2,091,866 | +0.02(+0.18%) |
Feb 28, 2018 | 12.82 | 12.91 | 12.73 | 12.75 | 4,201,699 | -0.07(-0.58%) |
Feb 27, 2018 | 13.13 | 13.18 | 12.80 | 12.83 | 2,895,054 | -0.33(-2.51%) |
Feb 26, 2018 | 13.34 | 13.34 | 13.10 | 13.16 | 2,505,386 | -0.19(-1.41%) |
Feb 23, 2018 | 13.41 | 13.44 | 13.27 | 13.34 | 1,882,103 | -0.11(-0.78%) |
Feb 22, 2018 | 13.40 | 13.45 | 1,460,022 | -0.04(-0.28%) | ||
Feb 21, 2018 | 13.52 | 13.67 | 13.49 | 13.49 | 1,809,226 | -0.14(-1.05%) |
Feb 20, 2018 | 13.77 | 13.82 | 13.61 | 13.63 | 1,688,363 | -0.16(-1.14%) |
Feb 16, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 13.71 | 13.85 | 13.59 | 13.74 | 1,536,073 | +0.07(+0.49%) |
Feb 14, 2018 | 13.54 | 13.67 | 13.47 | 13.67 | 1,558,161 | +0.05(+0.33%) |
Feb 13, 2018 | 13.49 | 13.67 | 13.40 | 13.63 | 1,719,099 | +0.10(+0.72%) |
Feb 12, 2018 | 13.58 | 13.59 | 13.18 | 13.53 | 2,574,264 | +0.02(+0.11%) |
Feb 09, 2018 | 13.36 | 13.58 | 13.13 | 13.52 | 2,349,635 | +0.24(+1.81%) |
Feb 08, 2018 | 13.64 | 13.64 | 13.28 | 13.28 | 2,594,533 | -0.32(-2.32%) |
Feb 07, 2018 | 13.73 | 13.84 | 13.58 | 13.59 | 2,201,627 | -0.17(-1.20%) |
Feb 06, 2018 | 13.51 | 13.79 | 13.25 | 13.76 | 3,413,717 | -0.02(-0.11%) |
Feb 05, 2018 | 14.04 | 14.06 | 13.53 | 13.77 | 2,346,869 | -0.29(-2.03%) |
Feb 02, 2018 | 14.33 | 14.35 | 14.01 | 14.06 | 2,425,548 | -0.31(-2.14%) |
Feb 01, 2018 | 14.55 | 14.56 | 14.36 | 14.36 | 2,004,895 | -0.19(-1.29%) |
Jan 31, 2018 | 14.60 | 14.78 | 14.46 | 14.55 | 2,982,605 | -0.01(-0.05%) |
Jan 30, 2018 | 14.70 | 14.73 | 14.54 | 14.56 | 1,463,531 | -0.18(-1.22%) |
Jan 29, 2018 | 14.84 | 14.84 | 14.68 | 14.74 | 1,925,129 | -0.13(-0.85%) |
Jan 26, 2018 | 14.96 | 14.97 | 14.77 | 14.87 | 1,263,461 | -0.07(-0.45%) |
Jan 25, 2018 | 15.04 | 15.07 | 14.86 | 14.93 | 1,879,681 | -0.09(-0.60%) |
Jan 24, 2018 | 14.89 | 15.03 | 14.87 | 15.02 | 2,303,981 | +0.13(+0.85%) |
Jan 23, 2018 | 14.75 | 14.89 | 14.70 | 14.89 | 1,659,724 | +0.13(+0.91%) |
Jan 22, 2018 | 14.78 | 14.78 | 14.67 | 14.76 | 1,540,255 | -0.01(-0.05%) |
Jan 19, 2018 | 14.64 | 14.78 | 14.60 | 14.77 | 1,571,492 | +0.10(+0.71%) |
Jan 18, 2018 | 14.88 | 14.88 | 14.62 | 14.66 | 1,897,089 | -0.20(-1.36%) |
Jan 17, 2018 | 14.70 | 14.92 | 14.65 | 14.87 | 2,067,592 | +0.22(+1.48%) |
Jan 16, 2018 | 14.60 | 14.77 | 14.57 | 14.65 | 1,970,788 | +0.05(+0.36%) |
Jan 12, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.09(-0.61%) | |
Jan 11, 2018 | 14.56 | 14.69 | 14.56 | 14.69 | 1,631,265 | +0.14(+0.98%) |
Jan 10, 2018 | 14.52 | 14.61 | 14.43 | 14.54 | 1,580,600 | +0.00(+0.00%) |
Jan 09, 2018 | 14.59 | 14.63 | 14.51 | 14.54 | 1,586,844 | +0.00(+0.00%) |
Jan 08, 2018 | 14.36 | 14.54 | 14.35 | 14.54 | 1,655,429 | +0.16(+1.09%) |
Jan 05, 2018 | 14.43 | 14.46 | 14.34 | 14.39 | 1,819,735 | -0.02(-0.16%) |
Jan 04, 2018 | 14.60 | 14.62 | 14.39 | 14.41 | 2,009,201 | -0.18(-1.23%) |
Jan 03, 2018 | 14.63 | 14.68 | 14.51 | 14.59 | 1,163,632 | -0.04(-0.31%) |