Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.35(+2.72%) | |
Mar 28, 2018 | 13.39 | 13.41 | 12.77 | 12.89 | 63,291 | -0.66(-4.88%) |
Mar 27, 2018 | 14.16 | 14.16 | 13.52 | 13.55 | 27,125 | -0.53(-3.74%) |
Mar 26, 2018 | 14.32 | 14.34 | 13.86 | 14.08 | 47,202 | -0.07(-0.51%) |
Mar 23, 2018 | 14.68 | 14.68 | 14.09 | 14.15 | 29,575 | +0.30(+2.20%) |
Mar 22, 2018 | 14.32 | 14.37 | 13.79 | 13.85 | 43,553 | -0.60(-4.18%) |
Mar 21, 2018 | 14.69 | 14.69 | 14.45 | 14.45 | 42,046 | -0.10(-0.65%) |
Mar 20, 2018 | 15.06 | 15.06 | 14.52 | 14.54 | 19,572 | -0.18(-1.24%) |
Mar 19, 2018 | 14.86 | 15.01 | 14.73 | 14.73 | 13,914 | +0.03(+0.19%) |
Mar 16, 2018 | 14.64 | 14.78 | 14.50 | 14.70 | 25,050 | +0.03(+0.20%) |
Mar 15, 2018 | 14.76 | 14.79 | 14.59 | 14.67 | 21,136 | -0.00(-0.03%) |
Mar 14, 2018 | 14.80 | 14.80 | 14.66 | 14.67 | 31,571 | -0.14(-0.96%) |
Mar 13, 2018 | 15.07 | 15.11 | 14.80 | 14.82 | 15,296 | -0.25(-1.68%) |
Mar 12, 2018 | 15.01 | 15.15 | 14.70 | 15.07 | 39,922 | +0.15(+1.01%) |
Mar 09, 2018 | 15.05 | 15.05 | 14.82 | 14.92 | 43,853 | +0.04(+0.30%) |
Mar 08, 2018 | 15.07 | 15.13 | 14.70 | 14.88 | 16,477 | -0.07(-0.50%) |
Mar 07, 2018 | 15.28 | 15.45 | 14.89 | 14.95 | 31,867 | -0.42(-2.74%) |
Mar 06, 2018 | 15.30 | 15.84 | 15.30 | 15.37 | 62,073 | +0.27(+1.80%) |
Mar 05, 2018 | 14.22 | 15.21 | 14.22 | 15.10 | 79,227 | +0.72(+5.02%) |
Mar 02, 2018 | 14.26 | 14.70 | 14.23 | 14.38 | 21,624 | -0.12(-0.85%) |
Mar 01, 2018 | 14.10 | 14.50 | 13.88 | 14.50 | 41,148 | +0.53(+3.79%) |
Feb 28, 2018 | 13.13 | 14.09 | 13.11 | 13.97 | 89,863 | +0.58(+4.35%) |
Feb 27, 2018 | 14.01 | 14.03 | 13.12 | 13.39 | 157,592 | -0.64(-4.55%) |
Feb 26, 2018 | 14.54 | 14.54 | 13.93 | 14.03 | 68,623 | -0.25(-1.78%) |
Feb 23, 2018 | 14.61 | 14.65 | 14.18 | 14.28 | 52,651 | -0.19(-1.31%) |
Feb 22, 2018 | 14.70 | 14.76 | 14.39 | 14.47 | 49,214 | -0.16(-1.12%) |
Feb 21, 2018 | 15.10 | 15.10 | 14.63 | 14.63 | 43,697 | -0.43(-2.85%) |
Feb 20, 2018 | 14.48 | 15.20 | 14.44 | 15.06 | 94,810 | +0.59(+4.08%) |
Feb 16, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.71(-4.66%) | |
Feb 15, 2018 | 15.38 | 15.40 | 15.07 | 15.18 | 68,399 | -0.05(-0.33%) |
Feb 14, 2018 | 15.14 | 15.29 | 15.04 | 15.23 | 43,708 | +0.36(+2.42%) |
Feb 13, 2018 | 14.99 | 15.00 | 14.71 | 14.87 | 32,568 | -0.03(-0.19%) |
Feb 12, 2018 | 15.09 | 15.40 | 14.81 | 14.90 | 66,108 | -0.01(-0.03%) |
Feb 09, 2018 | 14.65 | 15.01 | 13.96 | 14.90 | 123,072 | +0.32(+2.16%) |
Feb 08, 2018 | 15.26 | 15.30 | 14.43 | 14.59 | 68,992 | -0.29(-1.97%) |
Feb 07, 2018 | 16.08 | 16.13 | 14.48 | 14.88 | 143,264 | -0.32(-2.08%) |
Feb 06, 2018 | 13.55 | 15.25 | 13.49 | 15.20 | 132,246 | +1.90(+14.27%) |
Feb 05, 2018 | 12.20 | 14.75 | 12.02 | 13.30 | 290,580 | +0.13(+0.98%) |
Feb 02, 2018 | 14.18 | 14.18 | 12.86 | 13.17 | 396,573 | -1.65(-11.12%) |
Feb 01, 2018 | 16.48 | 16.60 | 14.74 | 14.82 | 308,089 | -1.58(-9.64%) |
Jan 31, 2018 | 16.33 | 16.97 | 16.16 | 16.40 | 104,972 | +0.08(+0.49%) |
Jan 30, 2018 | 17.05 | 17.09 | 16.21 | 16.32 | 275,374 | -1.33(-7.54%) |
Jan 29, 2018 | 18.77 | 18.79 | 17.53 | 17.65 | 149,732 | -0.73(-3.96%) |
Jan 26, 2018 | 17.59 | 18.60 | 17.25 | 18.38 | 163,934 | +0.50(+2.79%) |
Jan 25, 2018 | 18.96 | 18.96 | 17.66 | 17.88 | 168,522 | -0.89(-4.76%) |
Jan 24, 2018 | 19.50 | 19.65 | 18.70 | 18.77 | 183,308 | -0.46(-2.39%) |
Jan 23, 2018 | 19.36 | 19.51 | 18.75 | 19.23 | 267,864 | +0.11(+0.60%) |
Jan 22, 2018 | 19.13 | 18.45 | 19.12 | 172,978 | +0.97(+5.34%) | |
Jan 19, 2018 | 18.09 | 18.26 | 18.01 | 18.15 | 81,635 | +0.24(+1.33%) |
Jan 18, 2018 | 17.58 | 18.03 | 17.43 | 17.91 | 127,173 | +0.15(+0.86%) |
Jan 17, 2018 | 17.73 | 17.91 | 17.30 | 17.76 | 171,579 | +0.32(+1.84%) |
Jan 16, 2018 | 18.35 | 18.49 | 17.15 | 17.44 | 364,638 | +1.47(+9.23%) |
Jan 12, 2018 | 15.97 | 15.97 | 15.97 | 0 | -1.64(-9.33%) | |
Jan 11, 2018 | 18.67 | 18.67 | 17.36 | 17.61 | 423,235 | -1.42(-7.47%) |
Jan 10, 2018 | 20.03 | 19.53 | 18.84 | 19.03 | 202,481 | -0.50(-2.55%) |
Jan 09, 2018 | 19.74 | 20.52 | 18.41 | 19.53 | 464,384 | +0.08(+0.40%) |
Jan 08, 2018 | 18.51 | 19.45 | 18.34 | 19.45 | 382,988 | +1.64(+9.18%) |
Jan 05, 2018 | 16.45 | 18.15 | 16.19 | 17.81 | 353,432 | +0.81(+4.76%) |
Jan 04, 2018 | 18.27 | 18.27 | 15.84 | 17.00 | 770,848 | -1.58(-8.48%) |
Jan 03, 2018 | 17.93 | 18.96 | 17.47 | 18.58 | 543,989 | +1.62(+9.57%) |