Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.09(+0.67%) | |
Mar 28, 2018 | 13.54 | 13.64 | 13.31 | 13.34 | 763,643 | -0.17(-1.26%) |
Mar 27, 2018 | 13.68 | 13.77 | 13.47 | 13.51 | 1,075,815 | +0.02(+0.15%) |
Mar 26, 2018 | 13.45 | 13.51 | 13.24 | 13.49 | 620,633 | +0.29(+2.20%) |
Mar 23, 2018 | 13.44 | 13.57 | 13.19 | 13.20 | 794,901 | -0.24(-1.79%) |
Mar 22, 2018 | 13.62 | 13.98 | 13.44 | 13.44 | 672,582 | -0.37(-2.68%) |
Mar 21, 2018 | 13.85 | 13.97 | 13.78 | 13.81 | 674,862 | -0.03(-0.22%) |
Mar 20, 2018 | 13.79 | 13.95 | 13.79 | 13.84 | 854,956 | +0.05(+0.36%) |
Mar 19, 2018 | 13.96 | 14.03 | 13.62 | 13.79 | 856,032 | -0.20(-1.43%) |
Mar 16, 2018 | 13.88 | 14.03 | 13.77 | 13.99 | 2,330,003 | +0.12(+0.87%) |
Mar 15, 2018 | 13.82 | 13.88 | 13.74 | 13.87 | 774,667 | +0.13(+0.95%) |
Mar 14, 2018 | 13.62 | 13.85 | 13.62 | 13.74 | 926,967 | +0.14(+1.03%) |
Mar 13, 2018 | 13.92 | 13.98 | 13.58 | 13.60 | 782,199 | -0.25(-1.81%) |
Mar 12, 2018 | 14.00 | 14.00 | 13.84 | 13.85 | 663,711 | -0.07(-0.50%) |
Mar 09, 2018 | 13.67 | 13.98 | 13.67 | 13.92 | 657,081 | +0.27(+1.98%) |
Mar 08, 2018 | 13.80 | 13.83 | 13.59 | 13.65 | 806,892 | -0.08(-0.58%) |
Mar 07, 2018 | 13.17 | 13.74 | 13.15 | 13.73 | 1,500,904 | +0.42(+3.16%) |
Mar 06, 2018 | 12.97 | 13.37 | 12.90 | 13.31 | 1,333,783 | +0.48(+3.74%) |
Mar 05, 2018 | 12.68 | 12.88 | 12.66 | 12.83 | 392,563 | +0.12(+0.94%) |
Mar 02, 2018 | 12.43 | 12.78 | 12.32 | 12.71 | 591,795 | +0.12(+0.95%) |
Mar 01, 2018 | 12.70 | 12.77 | 12.46 | 12.59 | 726,580 | -0.12(-0.94%) |
Feb 28, 2018 | 12.84 | 12.96 | 12.70 | 12.71 | 790,944 | -0.09(-0.70%) |
Feb 27, 2018 | 12.95 | 13.15 | 12.79 | 12.80 | 1,474,014 | -0.22(-1.69%) |
Feb 26, 2018 | 12.79 | 13.05 | 12.76 | 13.02 | 971,635 | +0.31(+2.44%) |
Feb 23, 2018 | 12.64 | 12.72 | 12.50 | 12.71 | 1,010,377 | +0.29(+2.33%) |
Feb 22, 2018 | 12.54 | 12.88 | 12.40 | 12.42 | 485,386 | -0.09(-0.72%) |
Feb 21, 2018 | 12.50 | 12.70 | 12.40 | 12.51 | 729,310 | +0.02(+0.16%) |
Feb 20, 2018 | 12.29 | 12.57 | 12.19 | 12.49 | 563,830 | +0.17(+1.38%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.15(-1.20%) | |
Feb 15, 2018 | 12.40 | 12.50 | 12.39 | 12.47 | 491,828 | +0.15(+1.22%) |
Feb 14, 2018 | 12.04 | 12.35 | 12.04 | 12.32 | 611,757 | +0.15(+1.23%) |
Feb 13, 2018 | 12.11 | 12.21 | 12.07 | 12.17 | 507,348 | +0.02(+0.16%) |
Feb 12, 2018 | 12.15 | 12.31 | 12.08 | 12.15 | 787,480 | +0.02(+0.16%) |
Feb 09, 2018 | 12.00 | 12.22 | 11.87 | 12.13 | 1,108,354 | +0.28(+2.36%) |
Feb 08, 2018 | 12.16 | 12.20 | 11.85 | 11.85 | 1,403,013 | -0.28(-2.31%) |
Feb 07, 2018 | 12.40 | 12.40 | 12.12 | 12.13 | 830,889 | -0.36(-2.88%) |
Feb 06, 2018 | 11.99 | 12.60 | 11.99 | 12.49 | 1,451,537 | +0.20(+1.63%) |
Feb 05, 2018 | 12.56 | 12.60 | 12.13 | 12.29 | 1,323,515 | -0.43(-3.38%) |
Feb 02, 2018 | 12.70 | 12.89 | 12.61 | 12.72 | 897,571 | -0.12(-0.93%) |
Feb 01, 2018 | 12.66 | 12.94 | 12.60 | 12.84 | 1,171,974 | +0.21(+1.66%) |
Jan 31, 2018 | 13.13 | 13.15 | 12.63 | 12.63 | 1,865,980 | -0.39(-3.00%) |
Jan 30, 2018 | 13.10 | 13.50 | 12.89 | 13.02 | 2,566,992 | -1.18(-8.31%) |
Jan 29, 2018 | 14.18 | 14.28 | 14.02 | 14.20 | 1,724,836 | +0.02(+0.14%) |
Jan 26, 2018 | 14.10 | 14.19 | 13.97 | 14.18 | 499,089 | +0.18(+1.29%) |
Jan 25, 2018 | 14.18 | 14.22 | 13.94 | 14.00 | 711,236 | +0.04(+0.29%) |
Jan 24, 2018 | 14.21 | 14.21 | 13.95 | 13.96 | 530,879 | -0.27(-1.90%) |
Jan 23, 2018 | 14.14 | 14.61 | 13.87 | 14.23 | 1,085,850 | +0.11(+0.78%) |
Jan 22, 2018 | 14.13 | 14.19 | 14.09 | 14.12 | 368,183 | -0.06(-0.42%) |
Jan 19, 2018 | 14.25 | 14.36 | 14.15 | 14.18 | 794,203 | -0.08(-0.56%) |
Jan 18, 2018 | 14.51 | 14.59 | 14.26 | 14.26 | 318,484 | -0.24(-1.66%) |
Jan 17, 2018 | 14.13 | 14.58 | 14.13 | 14.50 | 808,511 | +0.44(+3.13%) |
Jan 16, 2018 | 14.30 | 14.39 | 14.02 | 14.06 | 878,532 | -0.30(-2.09%) |
Jan 12, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.11 | 14.38 | 14.11 | 14.35 | 626,926 | +0.26(+1.85%) |
Jan 10, 2018 | 14.21 | 14.04 | 14.09 | 975,796 | -0.12(-0.84%) | |
Jan 09, 2018 | 14.56 | 14.59 | 14.20 | 14.21 | 831,404 | -0.35(-2.40%) |
Jan 08, 2018 | 14.53 | 14.63 | 14.43 | 14.56 | 948,422 | +0.06(+0.41%) |
Jan 05, 2018 | 14.50 | 14.59 | 14.44 | 14.50 | 597,305 | +0.02(+0.14%) |
Jan 04, 2018 | 14.45 | 14.51 | 14.33 | 14.48 | 734,754 | +0.08(+0.56%) |
Jan 03, 2018 | 14.31 | 14.46 | 14.31 | 14.40 | 954,053 | +0.11(+0.77%) |