Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) | |
Mar 28, 2018 | 14.75 | 15.00 | 14.40 | 14.75 | 70,733 | +0.00(+0.00%) |
Mar 27, 2018 | 15.05 | 15.25 | 14.61 | 14.75 | 74,457 | -0.35(-2.32%) |
Mar 26, 2018 | 15.70 | 16.00 | 14.90 | 15.10 | 221,769 | -0.45(-2.89%) |
Mar 23, 2018 | 16.05 | 16.25 | 15.50 | 15.55 | 105,033 | -0.50(-3.12%) |
Mar 22, 2018 | 16.05 | 16.40 | 15.85 | 16.05 | 127,443 | -0.30(-1.83%) |
Mar 21, 2018 | 16.20 | 16.50 | 16.15 | 16.35 | 45,903 | +0.10(+0.62%) |
Mar 20, 2018 | 16.05 | 16.45 | 15.90 | 16.25 | 77,006 | +0.05(+0.31%) |
Mar 19, 2018 | 16.15 | 16.30 | 15.95 | 16.20 | 74,175 | -0.10(-0.61%) |
Mar 16, 2018 | 16.10 | 16.45 | 16.05 | 16.30 | 150,340 | +0.15(+0.93%) |
Mar 15, 2018 | 16.00 | 16.20 | 16.00 | 16.15 | 67,135 | +0.20(+1.25%) |
Mar 14, 2018 | 15.95 | 16.05 | 15.80 | 15.95 | 47,888 | +0.05(+0.31%) |
Mar 13, 2018 | 15.90 | 16.15 | 15.90 | 15.90 | 70,052 | +0.00(+0.00%) |
Mar 12, 2018 | 16.00 | 16.35 | 15.70 | 15.90 | 104,820 | -0.05(-0.31%) |
Mar 09, 2018 | 15.45 | 16.00 | 15.05 | 15.95 | 112,038 | +0.55(+3.57%) |
Mar 08, 2018 | 15.70 | 15.70 | 15.10 | 15.40 | 67,640 | +0.10(+0.65%) |
Mar 07, 2018 | 15.05 | 15.35 | 14.80 | 15.30 | 72,724 | +0.25(+1.66%) |
Mar 06, 2018 | 14.75 | 15.10 | 14.25 | 15.05 | 155,921 | +0.40(+2.73%) |
Mar 05, 2018 | 14.35 | 14.80 | 14.20 | 14.65 | 85,992 | +0.30(+2.09%) |
Mar 02, 2018 | 14.50 | 14.50 | 13.95 | 14.35 | 129,070 | -0.15(-1.03%) |
Mar 01, 2018 | 15.50 | 15.85 | 14.30 | 14.50 | 251,248 | -1.20(-7.64%) |
Feb 28, 2018 | 15.90 | 16.40 | 15.65 | 15.70 | 82,123 | -0.25(-1.57%) |
Feb 27, 2018 | 15.95 | 16.15 | 15.80 | 15.95 | 84,957 | -0.05(-0.31%) |
Feb 26, 2018 | 15.55 | 16.05 | 15.35 | 16.00 | 46,461 | +0.45(+2.89%) |
Feb 23, 2018 | 15.45 | 15.60 | 15.10 | 15.55 | 39,774 | +0.20(+1.30%) |
Feb 22, 2018 | 15.55 | 15.60 | 15.25 | 15.35 | 124,704 | -0.05(-0.32%) |
Feb 21, 2018 | 15.20 | 15.60 | 15.20 | 15.40 | 91,134 | +0.30(+1.99%) |
Feb 20, 2018 | 15.00 | 15.20 | 15.00 | 15.10 | 61,209 | -0.05(-0.33%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.25 | 15.20 | 15.10 | 96,447 | -0.10(-0.66%) | |
Feb 14, 2018 | 15.00 | 15.30 | 14.90 | 15.20 | 77,104 | +0.00(+0.00%) |
Feb 13, 2018 | 15.10 | 15.30 | 15.00 | 15.20 | 57,358 | -0.10(-0.65%) |
Feb 12, 2018 | 15.35 | 15.60 | 14.51 | 15.30 | 92,715 | -0.05(-0.33%) |
Feb 09, 2018 | 15.00 | 15.50 | 14.75 | 15.35 | 127,173 | +0.40(+2.68%) |
Feb 08, 2018 | 15.50 | 14.90 | 14.95 | 91,632 | -0.55(-3.55%) | |
Feb 07, 2018 | 15.45 | 15.45 | 15.35 | 15.50 | 113,614 | -0.05(-0.32%) |
Feb 06, 2018 | 15.00 | 15.55 | 14.85 | 15.55 | 236,438 | +0.20(+1.30%) |
Feb 05, 2018 | 15.20 | 15.65 | 15.05 | 15.35 | 129,976 | +0.05(+0.33%) |
Feb 02, 2018 | 15.30 | 15.60 | 15.05 | 15.30 | 117,804 | -0.15(-0.97%) |
Feb 01, 2018 | 15.55 | 15.55 | 14.25 | 15.45 | 123,445 | -0.25(-1.59%) |
Jan 31, 2018 | 16.15 | 16.20 | 15.40 | 15.70 | 109,554 | -0.40(-2.48%) |
Jan 30, 2018 | 15.85 | 16.30 | 15.61 | 16.10 | 103,867 | -0.05(-0.31%) |
Jan 29, 2018 | 16.45 | 16.75 | 16.10 | 16.15 | 92,438 | -0.30(-1.82%) |
Jan 26, 2018 | 15.90 | 16.90 | 15.70 | 16.45 | 387,519 | +0.65(+4.11%) |
Jan 25, 2018 | 15.80 | 15.95 | 15.65 | 15.80 | 97,800 | +0.10(+0.64%) |
Jan 24, 2018 | 16.00 | 16.00 | 15.60 | 15.70 | 99,807 | -0.20(-1.26%) |
Jan 23, 2018 | 15.85 | 16.00 | 15.55 | 15.90 | 126,707 | -0.05(-0.31%) |
Jan 22, 2018 | 16.20 | 16.20 | 15.80 | 15.95 | 54,611 | -0.25(-1.54%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.75 | 16.20 | 252,681 | +0.30(+1.89%) |
Jan 18, 2018 | 15.60 | 15.95 | 15.45 | 15.90 | 74,071 | +0.20(+1.27%) |
Jan 17, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 89,416 | +0.20(+1.29%) |
Jan 16, 2018 | 16.20 | 16.25 | 15.50 | 15.50 | 97,274 | -0.70(-4.32%) |
Jan 12, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 16.05 | 16.30 | 15.95 | 16.15 | 84,315 | +0.10(+0.62%) |
Jan 10, 2018 | 16.55 | 16.55 | 16.00 | 16.05 | 60,359 | -0.45(-2.73%) |
Jan 09, 2018 | 16.15 | 16.70 | 16.15 | 16.50 | 98,100 | +0.35(+2.17%) |
Jan 08, 2018 | 15.75 | 16.15 | 15.65 | 16.15 | 124,166 | +0.35(+2.22%) |
Jan 05, 2018 | 15.70 | 15.95 | 15.70 | 15.80 | 84,881 | +0.15(+0.96%) |
Jan 04, 2018 | 15.65 | 15.95 | 15.40 | 15.65 | 71,144 | +0.05(+0.32%) |
Jan 03, 2018 | 15.85 | 16.00 | 15.50 | 15.60 | 68,251 | -0.30(-1.89%) |