Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.20(+1.56%) | |
Mar 28, 2018 | 12.70 | 12.85 | 12.55 | 12.80 | 439,281 | +0.15(+1.19%) |
Mar 27, 2018 | 13.55 | 13.55 | 12.60 | 12.65 | 491,129 | -0.90(-6.64%) |
Mar 26, 2018 | 13.50 | 13.70 | 13.00 | 13.55 | 329,725 | +0.15(+1.12%) |
Mar 23, 2018 | 13.60 | 13.70 | 13.18 | 13.40 | 332,107 | -0.20(-1.47%) |
Mar 22, 2018 | 13.45 | 13.93 | 13.20 | 13.60 | 347,295 | +0.05(+0.37%) |
Mar 21, 2018 | 13.40 | 13.70 | 13.40 | 13.55 | 200,419 | +0.10(+0.74%) |
Mar 20, 2018 | 13.85 | 13.95 | 13.35 | 13.45 | 231,377 | -0.40(-2.89%) |
Mar 19, 2018 | 14.35 | 14.35 | 13.70 | 13.85 | 320,096 | -0.55(-3.82%) |
Mar 16, 2018 | 14.50 | 14.65 | 14.35 | 14.40 | 698,737 | -0.10(-0.69%) |
Mar 15, 2018 | 14.60 | 14.70 | 14.30 | 14.50 | 338,506 | -0.10(-0.68%) |
Mar 14, 2018 | 14.90 | 14.90 | 14.55 | 14.60 | 392,279 | -0.25(-1.68%) |
Mar 13, 2018 | 15.30 | 15.30 | 14.70 | 14.85 | 492,089 | -0.45(-2.94%) |
Mar 12, 2018 | 14.55 | 15.45 | 14.40 | 15.30 | 509,128 | +0.90(+6.25%) |
Mar 09, 2018 | 14.30 | 14.40 | 14.00 | 14.40 | 300,752 | +0.15(+1.05%) |
Mar 08, 2018 | 13.80 | 14.25 | 13.55 | 14.25 | 355,282 | +0.45(+3.26%) |
Mar 07, 2018 | 13.65 | 13.95 | 13.45 | 13.80 | 258,591 | +0.10(+0.73%) |
Mar 06, 2018 | 13.65 | 13.80 | 13.20 | 13.70 | 318,674 | +0.00(+0.00%) |
Mar 05, 2018 | 13.10 | 13.72 | 12.55 | 13.70 | 360,883 | +0.55(+4.18%) |
Mar 02, 2018 | 12.50 | 13.55 | 12.20 | 13.15 | 671,995 | +0.35(+2.73%) |
Mar 01, 2018 | 13.40 | 13.47 | 12.60 | 12.80 | 473,146 | -0.30(-2.29%) |
Feb 28, 2018 | 13.55 | 13.60 | 13.03 | 13.10 | 384,810 | -0.30(-2.24%) |
Feb 27, 2018 | 13.75 | 13.90 | 13.35 | 13.40 | 244,211 | -0.30(-2.19%) |
Feb 26, 2018 | 13.45 | 13.85 | 13.30 | 13.70 | 278,420 | +0.35(+2.62%) |
Feb 23, 2018 | 13.25 | 13.45 | 12.95 | 13.35 | 294,682 | +0.15(+1.14%) |
Feb 22, 2018 | 13.55 | 13.70 | 13.15 | 13.20 | 249,328 | -0.30(-2.22%) |
Feb 21, 2018 | 13.55 | 13.90 | 13.45 | 13.50 | 245,869 | -0.10(-0.74%) |
Feb 20, 2018 | 13.95 | 14.00 | 13.45 | 13.60 | 387,055 | -0.38(-2.68%) |
Feb 16, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 14.30 | 14.50 | 13.75 | 13.95 | 477,568 | -0.20(-1.41%) |
Feb 14, 2018 | 13.50 | 14.20 | 13.45 | 14.15 | 556,542 | +0.55(+4.04%) |
Feb 13, 2018 | 13.75 | 13.90 | 13.40 | 13.60 | 317,748 | -0.25(-1.81%) |
Feb 12, 2018 | 12.80 | 14.00 | 12.80 | 13.85 | 728,476 | +1.20(+9.49%) |
Feb 09, 2018 | 12.85 | 13.00 | 11.85 | 12.65 | 825,228 | -0.05(-0.39%) |
Feb 08, 2018 | 13.75 | 13.78 | 12.62 | 12.70 | 1,072,446 | -1.05(-7.64%) |
Feb 07, 2018 | 14.05 | 14.10 | 13.60 | 13.75 | 544,802 | -0.25(-1.79%) |
Feb 06, 2018 | 13.75 | 14.00 | 13.45 | 14.00 | 821,941 | +0.05(+0.36%) |
Feb 05, 2018 | 14.60 | 14.74 | 13.70 | 13.95 | 790,210 | -0.60(-4.12%) |
Feb 02, 2018 | 15.10 | 15.12 | 14.55 | 14.55 | 679,443 | -0.60(-3.96%) |
Feb 01, 2018 | 15.30 | 15.55 | 15.05 | 15.15 | 501,692 | -0.10(-0.66%) |
Jan 31, 2018 | 15.80 | 15.85 | 15.25 | 15.25 | 669,319 | -0.40(-2.56%) |
Jan 30, 2018 | 15.45 | 15.74 | 15.40 | 15.65 | 432,267 | +0.20(+1.29%) |
Jan 29, 2018 | 15.35 | 15.70 | 15.30 | 15.45 | 422,155 | +0.00(+0.00%) |
Jan 26, 2018 | 15.80 | 15.80 | 15.35 | 15.45 | 751,840 | -0.30(-1.90%) |
Jan 25, 2018 | 15.90 | 15.90 | 15.68 | 15.75 | 310,711 | -0.05(-0.32%) |
Jan 24, 2018 | 16.15 | 16.15 | 15.75 | 15.80 | 470,439 | -0.35(-2.17%) |
Jan 23, 2018 | 16.25 | 16.35 | 16.05 | 16.15 | 487,378 | -0.05(-0.31%) |
Jan 22, 2018 | 16.10 | 16.25 | 15.95 | 16.20 | 593,351 | +0.27(+1.73%) |
Jan 19, 2018 | 15.95 | 16.10 | 15.85 | 15.93 | 728,655 | +0.08(+0.47%) |
Jan 18, 2018 | 16.35 | 16.43 | 15.80 | 15.85 | 2,613,182 | -1.83(-10.33%) |
Jan 17, 2018 | 17.80 | 17.85 | 17.55 | 17.68 | 329,782 | -0.07(-0.42%) |
Jan 16, 2018 | 17.85 | 18.10 | 17.45 | 17.75 | 294,166 | -0.10(-0.56%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.35(-1.92%) | |
Jan 11, 2018 | 18.15 | 18.32 | 17.73 | 18.20 | 267,245 | +0.05(+0.28%) |
Jan 10, 2018 | 18.00 | 18.25 | 17.61 | 18.15 | 215,370 | +0.05(+0.28%) |
Jan 09, 2018 | 18.65 | 18.65 | 17.90 | 18.10 | 418,624 | -0.50(-2.69%) |
Jan 08, 2018 | 18.80 | 18.85 | 17.91 | 18.60 | 297,350 | -0.17(-0.93%) |
Jan 05, 2018 | 19.05 | 19.05 | 18.40 | 18.77 | 264,161 | -0.08(-0.40%) |
Jan 04, 2018 | 18.75 | 19.15 | 18.45 | 18.85 | 313,872 | +0.15(+0.80%) |
Jan 03, 2018 | 19.30 | 19.35 | 18.45 | 18.70 | 429,663 | -0.05(-0.27%) |