Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.30(+2.13%) | |
Mar 28, 2018 | 14.45 | 14.53 | 14.17 | 14.21 | 404,791 | -0.26(-1.77%) |
Mar 27, 2018 | 14.68 | 14.73 | 14.38 | 14.47 | 330,719 | -0.16(-1.06%) |
Mar 26, 2018 | 14.52 | 14.65 | 14.39 | 14.62 | 204,367 | +0.24(+1.67%) |
Mar 23, 2018 | 14.55 | 14.71 | 14.35 | 14.38 | 201,753 | -0.09(-0.59%) |
Mar 22, 2018 | 14.63 | 14.69 | 14.44 | 14.47 | 235,018 | -0.30(-2.05%) |
Mar 21, 2018 | 14.45 | 14.86 | 14.44 | 14.77 | 282,886 | +0.40(+2.81%) |
Mar 20, 2018 | 14.35 | 14.47 | 14.35 | 14.37 | 194,079 | +0.12(+0.82%) |
Mar 19, 2018 | 14.44 | 14.45 | 14.16 | 14.25 | 171,898 | -0.23(-1.61%) |
Mar 16, 2018 | 14.35 | 14.54 | 14.33 | 14.49 | 124,453 | +0.13(+0.89%) |
Mar 15, 2018 | 14.50 | 14.55 | 14.26 | 14.36 | 165,135 | -0.07(-0.48%) |
Mar 14, 2018 | 14.57 | 14.60 | 14.41 | 14.43 | 125,678 | -0.09(-0.64%) |
Mar 13, 2018 | 14.67 | 14.74 | 14.47 | 14.52 | 108,370 | -0.10(-0.69%) |
Mar 12, 2018 | 14.61 | 14.72 | 14.54 | 14.62 | 195,503 | +0.01(+0.05%) |
Mar 09, 2018 | 14.43 | 14.63 | 14.42 | 14.61 | 165,745 | +0.27(+1.88%) |
Mar 08, 2018 | 14.39 | 14.42 | 14.25 | 14.34 | 138,796 | -0.02(-0.16%) |
Mar 07, 2018 | 14.47 | 14.23 | 14.36 | 274,105 | -0.12(-0.80%) | |
Mar 06, 2018 | 14.54 | 14.61 | 14.42 | 14.48 | 281,041 | +0.00(+0.00%) |
Mar 05, 2018 | 14.23 | 14.53 | 14.23 | 14.48 | 1,229,730 | +0.17(+1.19%) |
Mar 02, 2018 | 14.12 | 14.36 | 14.00 | 14.31 | 302,703 | +0.11(+0.76%) |
Mar 01, 2018 | 14.20 | 14.42 | 14.11 | 14.20 | 527,082 | -0.02(-0.11%) |
Feb 28, 2018 | 14.64 | 14.66 | 14.22 | 14.22 | 135,502 | -0.36(-2.49%) |
Feb 27, 2018 | 14.81 | 14.91 | 14.58 | 14.58 | 163,540 | -0.21(-1.41%) |
Feb 26, 2018 | 14.74 | 14.82 | 14.69 | 14.79 | 172,175 | +0.09(+0.63%) |
Feb 23, 2018 | 14.46 | 14.70 | 14.46 | 14.70 | 166,953 | +0.32(+2.20%) |
Feb 22, 2018 | 14.32 | 14.58 | 14.30 | 14.38 | 272,730 | +0.18(+1.25%) |
Feb 21, 2018 | 14.43 | 14.54 | 14.20 | 14.20 | 332,387 | -0.25(-1.71%) |
Feb 20, 2018 | 14.56 | 14.63 | 14.39 | 14.45 | 1,219,899 | -0.09(-0.64%) |
Feb 16, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 14.65 | 14.65 | 14.33 | 14.57 | 280,454 | -0.04(-0.26%) |
Feb 14, 2018 | 14.20 | 14.63 | 14.11 | 14.60 | 316,889 | +0.25(+1.72%) |
Feb 13, 2018 | 14.35 | 14.42 | 14.29 | 14.36 | 331,201 | -0.07(-0.48%) |
Feb 12, 2018 | 14.35 | 14.57 | 14.31 | 14.43 | 530,748 | +0.25(+1.80%) |
Feb 09, 2018 | 14.34 | 14.36 | 13.71 | 14.17 | 2,703,019 | +0.00(+0.00%) |
Feb 08, 2018 | 14.68 | 14.72 | 14.17 | 14.17 | 610,719 | -0.49(-3.37%) |
Feb 07, 2018 | 14.97 | 15.03 | 14.67 | 14.67 | 359,545 | -0.25(-1.65%) |
Feb 06, 2018 | 14.51 | 15.02 | 14.47 | 14.91 | 1,257,528 | +0.11(+0.73%) |
Feb 05, 2018 | 15.21 | 15.38 | 14.59 | 14.80 | 864,132 | -0.63(-4.10%) |
Feb 02, 2018 | 15.87 | 15.87 | 15.36 | 15.44 | 716,721 | -0.69(-4.26%) |
Feb 01, 2018 | 15.97 | 16.12 | 15.89 | 16.12 | 285,643 | +0.19(+1.16%) |
Jan 31, 2018 | 15.97 | 16.01 | 15.84 | 15.94 | 337,167 | +0.00(+0.00%) |
Jan 30, 2018 | 16.15 | 16.18 | 15.92 | 15.94 | 680,580 | -0.36(-2.22%) |
Jan 29, 2018 | 16.47 | 16.52 | 16.26 | 16.30 | 1,434,258 | -0.24(-1.45%) |
Jan 26, 2018 | 16.49 | 16.57 | 16.45 | 16.54 | 283,622 | +0.08(+0.52%) |
Jan 25, 2018 | 16.67 | 16.67 | 16.42 | 16.46 | 292,780 | -0.15(-0.93%) |
Jan 24, 2018 | 16.67 | 16.73 | 16.52 | 16.61 | 342,671 | -0.05(-0.28%) |
Jan 23, 2018 | 16.68 | 16.72 | 16.55 | 16.66 | 365,821 | +0.01(+0.05%) |
Jan 22, 2018 | 16.32 | 16.65 | 16.32 | 16.65 | 361,429 | +0.33(+2.03%) |
Jan 19, 2018 | 16.32 | 16.32 | 16.19 | 16.32 | 437,964 | -0.02(-0.14%) |
Jan 18, 2018 | 16.43 | 16.44 | 16.31 | 16.34 | 319,982 | -0.14(-0.84%) |
Jan 17, 2018 | 16.37 | 16.55 | 16.28 | 16.48 | 329,840 | +0.13(+0.80%) |
Jan 16, 2018 | 16.58 | 16.58 | 16.31 | 16.35 | 832,341 | -0.20(-1.21%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.14(+0.85%) | |
Jan 11, 2018 | 16.15 | 16.47 | 16.09 | 16.41 | 664,996 | +0.33(+2.06%) |
Jan 10, 2018 | 16.12 | 16.15 | 16.10 | 16.08 | 279,298 | -0.02(-0.10%) |
Jan 09, 2018 | 16.16 | 16.17 | 16.07 | 16.09 | 314,994 | -0.05(-0.29%) |
Jan 08, 2018 | 16.04 | 16.15 | 15.99 | 16.14 | 403,145 | +0.10(+0.63%) |
Jan 05, 2018 | 16.04 | 16.05 | 15.92 | 16.04 | 644,369 | -0.02(-0.14%) |
Jan 04, 2018 | 15.98 | 16.07 | 15.89 | 16.06 | 460,266 | +0.10(+0.63%) |
Jan 03, 2018 | 15.79 | 16.01 | 15.76 | 15.96 | 1,239,989 | +0.23(+1.47%) |