Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.33(+2.45%) | |
Mar 28, 2018 | 13.48 | 13.49 | 13.31 | 13.49 | 55,404 | -0.10(-0.71%) |
Mar 27, 2018 | 13.86 | 13.86 | 13.59 | 13.59 | 28,622 | -0.31(-2.26%) |
Mar 26, 2018 | 13.94 | 14.01 | 13.86 | 13.90 | 17,562 | +0.09(+0.64%) |
Mar 23, 2018 | 13.92 | 13.96 | 13.78 | 13.82 | 36,151 | -0.12(-0.87%) |
Mar 22, 2018 | 13.94 | 14.08 | 13.90 | 13.94 | 172,876 | -0.13(-0.92%) |
Mar 21, 2018 | 13.91 | 14.11 | 13.88 | 14.06 | 157,225 | +0.19(+1.34%) |
Mar 20, 2018 | 13.86 | 13.90 | 13.79 | 13.88 | 18,757 | -0.03(-0.23%) |
Mar 19, 2018 | 13.96 | 14.00 | 13.89 | 13.91 | 9,772 | -0.17(-1.20%) |
Mar 16, 2018 | 13.93 | 14.10 | 13.91 | 14.08 | 16,510 | +0.14(+0.98%) |
Mar 15, 2018 | 13.94 | 13.98 | 13.81 | 13.94 | 11,554 | -0.10(-0.75%) |
Mar 14, 2018 | 14.17 | 14.17 | 14.03 | 14.05 | 32,897 | -0.11(-0.80%) |
Mar 13, 2018 | 14.18 | 14.28 | 14.09 | 14.16 | 29,613 | +0.09(+0.63%) |
Mar 12, 2018 | 13.99 | 14.10 | 13.98 | 14.07 | 34,431 | +0.17(+1.22%) |
Mar 09, 2018 | 13.91 | 13.97 | 13.87 | 13.90 | 22,368 | +0.22(+1.59%) |
Mar 08, 2018 | 13.90 | 13.90 | 13.62 | 13.69 | 167,272 | -0.24(-1.74%) |
Mar 07, 2018 | 13.82 | 13.93 | 95,091 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.23 | 14.33 | 14.14 | 14.24 | 25,270 | +0.12(+0.87%) |
Mar 05, 2018 | 14.00 | 14.16 | 14.00 | 14.11 | 19,780 | +0.03(+0.23%) |
Mar 02, 2018 | 13.93 | 14.15 | 13.86 | 14.08 | 61,685 | -0.04(-0.29%) |
Mar 01, 2018 | 14.20 | 14.27 | 14.00 | 14.12 | 18,987 | -0.08(-0.57%) |
Feb 28, 2018 | 14.36 | 14.36 | 14.20 | 14.20 | 38,948 | -0.11(-0.79%) |
Feb 27, 2018 | 14.49 | 14.49 | 14.28 | 14.31 | 23,451 | -0.24(-1.66%) |
Feb 26, 2018 | 14.53 | 14.56 | 14.44 | 14.56 | 47,151 | +0.13(+0.89%) |
Feb 23, 2018 | 14.38 | 14.43 | 14.27 | 14.43 | 34,907 | +0.17(+1.19%) |
Feb 22, 2018 | 14.19 | 14.25 | 14.15 | 14.26 | 222,373 | +0.17(+1.20%) |
Feb 21, 2018 | 14.19 | 14.31 | 13.98 | 14.09 | 123,726 | -0.06(-0.46%) |
Feb 20, 2018 | 14.01 | 14.18 | 14.00 | 14.15 | 53,563 | +0.11(+0.81%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 13.99 | 14.08 | 13.93 | 13.98 | 71,946 | +0.10(+0.70%) |
Feb 14, 2018 | 13.44 | 13.93 | 12.99 | 13.88 | 113,431 | +0.30(+2.20%) |
Feb 13, 2018 | 13.50 | 13.66 | 13.50 | 13.58 | 26,106 | +0.07(+0.54%) |
Feb 12, 2018 | 13.42 | 13.68 | 13.33 | 13.51 | 75,914 | +0.20(+1.51%) |
Feb 09, 2018 | 13.39 | 13.39 | 12.98 | 13.31 | 42,113 | +0.13(+0.98%) |
Feb 08, 2018 | 13.71 | 13.71 | 13.17 | 13.18 | 38,166 | -0.30(-2.21%) |
Feb 07, 2018 | 13.84 | 13.84 | 13.48 | 13.48 | 18,687 | -0.39(-2.85%) |
Feb 06, 2018 | 13.41 | 13.94 | 13.41 | 13.87 | 80,097 | +0.18(+1.29%) |
Feb 05, 2018 | 13.90 | 13.94 | 13.50 | 13.69 | 185,222 | -0.35(-2.52%) |
Feb 02, 2018 | 14.26 | 14.26 | 14.05 | 14.05 | 89,065 | -0.48(-3.31%) |
Feb 01, 2018 | 14.52 | 14.60 | 14.51 | 14.53 | 28,176 | +0.09(+0.66%) |
Jan 31, 2018 | 14.52 | 14.62 | 14.35 | 14.44 | 128,242 | +0.15(+1.07%) |
Jan 30, 2018 | 14.26 | 14.31 | 14.11 | 14.28 | 100,116 | -0.08(-0.56%) |
Jan 29, 2018 | 14.46 | 14.52 | 14.26 | 14.36 | 45,263 | -0.13(-0.89%) |
Jan 26, 2018 | 14.39 | 14.54 | 14.39 | 14.49 | 221,745 | +0.14(+0.95%) |
Jan 25, 2018 | 14.37 | 14.60 | 14.23 | 14.36 | 191,644 | +0.16(+1.14%) |
Jan 24, 2018 | 13.82 | 14.27 | 13.82 | 14.19 | 89,559 | +0.77(+5.70%) |
Jan 23, 2018 | 13.49 | 13.55 | 13.36 | 13.43 | 108,298 | -0.36(-2.64%) |
Jan 22, 2018 | 13.82 | 13.83 | 13.75 | 13.79 | 45,794 | -0.04(-0.28%) |
Jan 19, 2018 | 13.82 | 13.87 | 13.82 | 13.83 | 19,678 | +0.06(+0.47%) |
Jan 18, 2018 | 13.84 | 13.84 | 13.75 | 13.77 | 36,282 | +0.00(+0.00%) |
Jan 17, 2018 | 13.70 | 13.80 | 13.68 | 13.77 | 163,375 | +0.10(+0.70%) |
Jan 16, 2018 | 13.77 | 13.78 | 13.66 | 13.67 | 47,274 | -0.10(-0.70%) |
Jan 12, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.65 | 13.75 | 13.60 | 13.73 | 252,407 | +0.20(+1.48%) |
Jan 10, 2018 | 13.64 | 13.52 | 13.53 | 256,261 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.64 | 13.65 | 13.55 | 13.59 | 375,018 | -0.05(-0.35%) |
Jan 08, 2018 | 13.70 | 13.75 | 13.62 | 13.64 | 69,138 | -0.12(-0.88%) |
Jan 05, 2018 | 13.65 | 13.76 | 13.59 | 13.76 | 109,102 | +0.06(+0.41%) |
Jan 04, 2018 | 13.67 | 13.80 | 13.67 | 13.70 | 165,788 | +0.12(+0.89%) |
Jan 03, 2018 | 13.56 | 13.64 | 13.49 | 13.58 | 129,266 | +0.13(+0.96%) |