Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.32(+2.34%) | |
Mar 28, 2018 | 14.27 | 14.49 | 13.60 | 13.65 | 289,587 | -0.53(-3.77%) |
Mar 27, 2018 | 14.30 | 14.61 | 14.08 | 14.18 | 157,180 | -0.12(-0.84%) |
Mar 26, 2018 | 14.09 | 14.33 | 14.03 | 14.30 | 238,950 | +0.26(+1.87%) |
Mar 23, 2018 | 14.68 | 14.74 | 13.97 | 14.04 | 409,959 | -0.54(-3.72%) |
Mar 22, 2018 | 15.01 | 15.19 | 14.39 | 14.58 | 327,186 | -0.56(-3.69%) |
Mar 21, 2018 | 14.92 | 15.27 | 14.64 | 15.14 | 626,451 | +0.14(+0.96%) |
Mar 20, 2018 | 15.22 | 15.24 | 14.92 | 15.00 | 269,780 | -0.30(-1.98%) |
Mar 19, 2018 | 15.67 | 15.77 | 15.12 | 15.30 | 210,577 | -0.53(-3.38%) |
Mar 16, 2018 | 15.69 | 15.83 | 15.23 | 15.83 | 403,542 | +0.30(+1.90%) |
Mar 15, 2018 | 15.43 | 15.66 | 15.28 | 15.54 | 276,659 | +0.09(+0.57%) |
Mar 14, 2018 | 15.14 | 15.65 | 15.00 | 15.45 | 539,498 | +0.30(+1.95%) |
Mar 13, 2018 | 15.49 | 15.90 | 15.07 | 15.15 | 206,983 | -0.69(-4.33%) |
Mar 12, 2018 | 15.75 | 16.06 | 15.00 | 15.84 | 804,676 | -0.06(-0.35%) |
Mar 09, 2018 | 16.03 | 16.23 | 15.87 | 15.90 | 402,814 | +0.01(+0.05%) |
Mar 08, 2018 | 15.97 | 16.04 | 15.76 | 15.89 | 379,008 | -0.14(-0.90%) |
Mar 07, 2018 | 16.19 | 16.03 | 267,117 | -0.09(-0.54%) | ||
Mar 06, 2018 | 15.95 | 16.54 | 15.92 | 16.12 | 880,610 | +0.20(+1.25%) |
Mar 05, 2018 | 16.43 | 16.44 | 15.75 | 15.92 | 805,851 | -0.41(-2.49%) |
Mar 02, 2018 | 16.40 | 16.54 | 16.15 | 16.33 | 292,565 | -0.16(-0.97%) |
Mar 01, 2018 | 16.38 | 16.83 | 16.30 | 16.49 | 361,089 | +0.14(+0.83%) |
Feb 28, 2018 | 16.14 | 16.58 | 16.13 | 16.35 | 492,622 | +0.47(+2.96%) |
Feb 27, 2018 | 15.77 | 16.20 | 15.57 | 15.88 | 1,075,800 | +0.09(+0.56%) |
Feb 26, 2018 | 15.47 | 15.91 | 15.26 | 15.79 | 354,053 | +0.30(+1.90%) |
Feb 23, 2018 | 15.73 | 15.73 | 15.25 | 15.50 | 421,586 | -0.41(-2.61%) |
Feb 22, 2018 | 15.91 | 197,600 | -0.03(-0.20%) | |||
Feb 21, 2018 | 16.54 | 16.57 | 15.85 | 15.94 | 245,507 | -0.45(-2.73%) |
Feb 20, 2018 | 15.85 | 16.89 | 15.85 | 16.39 | 636,393 | +0.52(+3.27%) |
Feb 16, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.51(+3.32%) | |
Feb 15, 2018 | 15.28 | 15.46 | 14.96 | 15.36 | 426,218 | +0.22(+1.48%) |
Feb 14, 2018 | 14.73 | 15.30 | 14.64 | 15.14 | 276,704 | +0.34(+2.32%) |
Feb 13, 2018 | 14.73 | 14.82 | 14.34 | 14.80 | 283,329 | +0.13(+0.87%) |
Feb 12, 2018 | 14.55 | 14.80 | 14.55 | 14.67 | 384,300 | +0.10(+0.66%) |
Feb 09, 2018 | 15.02 | 15.04 | 14.07 | 14.57 | 189,422 | -0.25(-1.67%) |
Feb 08, 2018 | 15.35 | 15.45 | 14.54 | 14.82 | 238,760 | -0.36(-2.36%) |
Feb 07, 2018 | 15.63 | 15.63 | 15.11 | 15.18 | 237,948 | -0.51(-3.25%) |
Feb 06, 2018 | 15.33 | 15.80 | 15.33 | 15.69 | 192,842 | +0.29(+1.86%) |
Feb 05, 2018 | 15.55 | 15.79 | 15.25 | 15.40 | 136,326 | -0.27(-1.73%) |
Feb 02, 2018 | 16.62 | 16.75 | 15.63 | 15.67 | 314,119 | -0.96(-5.76%) |
Feb 01, 2018 | 16.59 | 16.85 | 16.41 | 16.63 | 268,606 | +0.12(+0.72%) |
Jan 31, 2018 | 16.45 | 16.61 | 16.34 | 16.51 | 230,659 | +0.04(+0.24%) |
Jan 30, 2018 | 16.69 | 16.69 | 16.47 | 16.47 | 180,956 | -0.33(-1.95%) |
Jan 29, 2018 | 16.54 | 17.01 | 16.51 | 16.80 | 229,152 | +0.26(+1.54%) |
Jan 26, 2018 | 16.39 | 17.24 | 16.26 | 16.54 | 175,151 | +0.22(+1.37%) |
Jan 25, 2018 | 16.50 | 16.64 | 16.27 | 16.32 | 123,342 | -0.19(-1.16%) |
Jan 24, 2018 | 16.19 | 16.93 | 16.16 | 16.51 | 314,863 | +0.48(+2.99%) |
Jan 23, 2018 | 16.13 | 16.63 | 15.58 | 16.03 | 244,151 | -0.09(-0.54%) |
Jan 22, 2018 | 15.99 | 16.23 | 15.91 | 16.12 | 145,658 | +0.08(+0.50%) |
Jan 19, 2018 | 16.19 | 16.21 | 15.95 | 16.04 | 100,164 | -0.11(-0.69%) |
Jan 18, 2018 | 16.22 | 16.33 | 15.89 | 16.15 | 163,426 | -0.03(-0.20%) |
Jan 17, 2018 | 16.37 | 16.37 | 16.04 | 16.18 | 74,064 | -0.10(-0.59%) |
Jan 16, 2018 | 16.26 | 16.69 | 16.11 | 16.28 | 268,032 | +0.13(+0.79%) |
Jan 12, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.20(+1.25%) | |
Jan 11, 2018 | 16.14 | 16.51 | 15.53 | 15.95 | 1,612,421 | -0.20(-1.23%) |
Jan 10, 2018 | 15.94 | 16.52 | 15.82 | 16.15 | 95,220 | +0.24(+1.50%) |
Jan 09, 2018 | 16.08 | 16.20 | 15.79 | 15.91 | 273,102 | -0.04(-0.25%) |
Jan 08, 2018 | 15.86 | 16.20 | 15.25 | 15.95 | 162,695 | +0.08(+0.50%) |
Jan 05, 2018 | 16.06 | 16.16 | 15.82 | 15.87 | 81,763 | -0.08(-0.50%) |
Jan 04, 2018 | 16.11 | 16.20 | 15.55 | 15.95 | 349,497 | -0.08(-0.50%) |
Jan 03, 2018 | 16.09 | 16.91 | 16.01 | 16.03 | 653,963 | +0.06(+0.35%) |