Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.35(+2.38%) | |
Mar 28, 2018 | 14.68 | 14.76 | 14.21 | 14.47 | 685,376 | -0.38(-2.58%) |
Mar 27, 2018 | 14.87 | 15.06 | 14.75 | 14.85 | 692,021 | -0.23(-1.52%) |
Mar 26, 2018 | 15.27 | 15.40 | 15.04 | 15.08 | 1,168,417 | +0.00(+0.00%) |
Mar 23, 2018 | 14.85 | 15.37 | 14.67 | 15.08 | 1,072,963 | +0.56(+3.82%) |
Mar 22, 2018 | 14.97 | 14.98 | 14.47 | 14.53 | 569,041 | -0.50(-3.31%) |
Mar 21, 2018 | 14.62 | 15.17 | 14.51 | 15.03 | 731,754 | +0.65(+4.53%) |
Mar 20, 2018 | 14.16 | 14.59 | 14.11 | 14.38 | 594,374 | +0.04(+0.27%) |
Mar 19, 2018 | 14.07 | 14.39 | 13.94 | 14.34 | 1,033,007 | +0.29(+2.04%) |
Mar 16, 2018 | 14.35 | 14.35 | 13.98 | 14.05 | 2,752,378 | -0.27(-1.87%) |
Mar 15, 2018 | 14.67 | 14.71 | 14.32 | 14.32 | 865,267 | -0.50(-3.36%) |
Mar 14, 2018 | 15.03 | 15.03 | 14.66 | 14.82 | 445,321 | -0.22(-1.46%) |
Mar 13, 2018 | 14.98 | 15.15 | 14.78 | 15.04 | 621,230 | +0.08(+0.51%) |
Mar 12, 2018 | 14.92 | 15.18 | 14.66 | 14.96 | 815,734 | +0.06(+0.39%) |
Mar 09, 2018 | 14.82 | 15.20 | 14.75 | 14.90 | 478,914 | -0.07(-0.45%) |
Mar 08, 2018 | 15.10 | 15.22 | 14.71 | 14.97 | 610,819 | -0.11(-0.70%) |
Mar 07, 2018 | 14.95 | 15.07 | 637,084 | -0.38(-2.48%) | ||
Mar 06, 2018 | 15.24 | 15.63 | 15.16 | 15.46 | 708,181 | +0.48(+3.19%) |
Mar 05, 2018 | 15.17 | 15.38 | 14.80 | 14.98 | 686,883 | -0.14(-0.95%) |
Mar 02, 2018 | 15.27 | 15.48 | 15.08 | 15.12 | 584,073 | -0.04(-0.25%) |
Mar 01, 2018 | 14.84 | 15.48 | 14.56 | 15.16 | 1,028,472 | +0.11(+0.76%) |
Feb 28, 2018 | 15.41 | 15.61 | 15.02 | 15.05 | 718,754 | -0.33(-2.18%) |
Feb 27, 2018 | 15.16 | 15.52 | 15.01 | 15.38 | 805,516 | +0.02(+0.12%) |
Feb 26, 2018 | 15.17 | 15.39 | 15.07 | 15.36 | 577,968 | +0.43(+2.88%) |
Feb 23, 2018 | 15.25 | 15.26 | 14.46 | 14.93 | 800,004 | -0.30(-1.95%) |
Feb 22, 2018 | 15.23 | 792,792 | +0.52(+3.51%) | |||
Feb 21, 2018 | 14.63 | 15.30 | 14.62 | 14.71 | 1,951,462 | +1.13(+8.32%) |
Feb 20, 2018 | 13.88 | 14.07 | 13.47 | 13.58 | 760,415 | -0.64(-4.51%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.36(-2.49%) | |
Feb 15, 2018 | 14.40 | 14.62 | 14.09 | 14.59 | 1,033,770 | +0.19(+1.33%) |
Feb 14, 2018 | 13.39 | 14.51 | 13.35 | 14.40 | 1,207,552 | +1.16(+8.75%) |
Feb 13, 2018 | 13.21 | 13.30 | 12.78 | 13.24 | 476,942 | +0.17(+1.32%) |
Feb 12, 2018 | 12.76 | 13.27 | 12.64 | 13.06 | 938,406 | +0.34(+2.71%) |
Feb 09, 2018 | 13.48 | 13.51 | 12.53 | 12.72 | 1,066,403 | -0.59(-4.46%) |
Feb 08, 2018 | 13.27 | 13.60 | 12.95 | 13.31 | 772,408 | +0.07(+0.51%) |
Feb 07, 2018 | 12.83 | 13.52 | 12.83 | 13.25 | 744,121 | +0.33(+2.52%) |
Feb 06, 2018 | 13.27 | 13.50 | 12.90 | 12.92 | 938,173 | -0.52(-3.85%) |
Feb 05, 2018 | 13.63 | 13.95 | 13.09 | 13.44 | 876,365 | -0.19(-1.40%) |
Feb 02, 2018 | 14.21 | 14.34 | 13.59 | 13.63 | 1,109,820 | -0.96(-6.56%) |
Feb 01, 2018 | 14.36 | 14.68 | 14.24 | 14.59 | 557,142 | +0.14(+0.99%) |
Jan 31, 2018 | 14.35 | 14.62 | 14.04 | 14.44 | 597,887 | +0.26(+1.82%) |
Jan 30, 2018 | 14.22 | 14.38 | 14.12 | 14.18 | 648,549 | -0.11(-0.74%) |
Jan 29, 2018 | 14.94 | 14.97 | 14.23 | 14.29 | 1,156,244 | -0.77(-5.09%) |
Jan 26, 2018 | 15.05 | 15.12 | 14.84 | 15.06 | 515,062 | +0.12(+0.83%) |
Jan 25, 2018 | 15.53 | 15.53 | 14.85 | 14.93 | 967,984 | -0.51(-3.29%) |
Jan 24, 2018 | 15.74 | 15.75 | 15.20 | 15.44 | 2,182,266 | -0.06(-0.37%) |
Jan 23, 2018 | 14.84 | 15.56 | 14.72 | 15.50 | 445,813 | +0.49(+3.25%) |
Jan 22, 2018 | 15.25 | 15.25 | 14.65 | 15.01 | 686,894 | -0.24(-1.57%) |
Jan 19, 2018 | 15.40 | 15.70 | 15.22 | 15.25 | 660,813 | -0.11(-0.69%) |
Jan 18, 2018 | 15.82 | 15.86 | 15.13 | 15.35 | 1,062,035 | -0.62(-3.89%) |
Jan 17, 2018 | 16.02 | 16.17 | 15.82 | 15.97 | 800,693 | -0.05(-0.30%) |
Jan 16, 2018 | 15.64 | 16.11 | 15.45 | 16.02 | 759,245 | +0.59(+3.85%) |
Jan 12, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.19(+1.26%) | |
Jan 11, 2018 | 15.49 | 15.59 | 15.17 | 15.24 | 476,113 | -0.11(-0.69%) |
Jan 10, 2018 | 15.20 | 15.67 | 15.09 | 15.34 | 706,201 | +0.14(+0.94%) |
Jan 09, 2018 | 15.48 | 15.48 | 14.97 | 15.20 | 810,643 | -0.35(-2.28%) |
Jan 08, 2018 | 15.70 | 15.78 | 15.27 | 15.55 | 496,422 | -0.26(-1.63%) |
Jan 05, 2018 | 15.61 | 16.04 | 15.47 | 15.81 | 598,035 | +0.18(+1.16%) |
Jan 04, 2018 | 15.25 | 15.67 | 15.02 | 15.63 | 820,058 | +0.25(+1.62%) |
Jan 03, 2018 | 15.39 | 15.53 | 15.10 | 15.38 | 1,245,762 | +0.02(+0.12%) |