Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.72 | 13.72 | 13.72 | 0 | -0.09(-0.67%) | |
Mar 28, 2018 | 13.79 | 13.84 | 13.74 | 13.81 | 9,381 | -0.01(-0.10%) |
Mar 27, 2018 | 13.96 | 13.97 | 13.82 | 13.82 | 7,818 | -0.20(-1.42%) |
Mar 26, 2018 | 13.98 | 14.02 | 13.97 | 14.02 | 2,650 | +0.07(+0.47%) |
Mar 23, 2018 | 13.96 | 13.99 | 13.96 | 13.96 | 3,825 | -0.04(-0.27%) |
Mar 22, 2018 | 14.09 | 14.09 | 13.79 | 13.99 | 47,245 | -0.26(-1.82%) |
Mar 21, 2018 | 14.23 | 14.30 | 14.23 | 14.25 | 13,264 | +0.04(+0.26%) |
Mar 20, 2018 | 14.14 | 14.22 | 14.14 | 14.22 | 2,262 | +0.16(+1.12%) |
Mar 19, 2018 | 14.12 | 14.16 | 14.03 | 14.06 | 12,651 | -0.06(-0.46%) |
Mar 16, 2018 | 14.06 | 14.15 | 14.04 | 14.12 | 16,826 | +0.08(+0.56%) |
Mar 15, 2018 | 13.99 | 14.05 | 13.99 | 14.05 | 5,996 | +0.01(+0.05%) |
Mar 14, 2018 | 14.03 | 14.08 | 13.94 | 14.04 | 7,874 | -0.14(-1.00%) |
Mar 13, 2018 | 14.12 | 14.20 | 14.11 | 14.18 | 3,974 | +0.03(+0.19%) |
Mar 12, 2018 | 14.28 | 14.28 | 14.15 | 14.15 | 1,967 | -0.06(-0.45%) |
Mar 09, 2018 | 14.25 | 14.34 | 14.22 | 14.22 | 3,797 | +0.04(+0.26%) |
Mar 08, 2018 | 14.25 | 14.25 | 14.13 | 14.18 | 5,217 | -0.09(-0.64%) |
Mar 07, 2018 | 14.27 | 14.27 | 3,948 | +0.06(+0.45%) | ||
Mar 06, 2018 | 14.22 | 14.23 | 14.21 | 14.21 | 1,321 | -0.01(-0.06%) |
Mar 05, 2018 | 14.15 | 14.29 | 14.15 | 14.22 | 9,023 | +0.08(+0.59%) |
Mar 02, 2018 | 14.11 | 14.32 | 14.11 | 14.13 | 7,263 | +0.16(+1.16%) |
Mar 01, 2018 | 14.13 | 14.23 | 13.97 | 13.97 | 25,050 | -0.23(-1.60%) |
Feb 28, 2018 | 14.35 | 14.35 | 14.20 | 14.20 | 12,442 | -0.18(-1.22%) |
Feb 27, 2018 | 14.14 | 14.42 | 14.14 | 14.37 | 8,821 | +0.18(+1.24%) |
Feb 26, 2018 | 14.19 | 14.23 | 14.08 | 14.20 | 15,052 | -0.06(-0.39%) |
Feb 23, 2018 | 14.36 | 14.36 | 14.24 | 14.25 | 16,838 | -0.14(-1.00%) |
Feb 22, 2018 | 14.36 | 14.44 | 14.33 | 14.40 | 26,203 | -0.11(-0.78%) |
Feb 21, 2018 | 14.39 | 14.53 | 14.29 | 14.51 | 26,420 | +0.14(+0.95%) |
Feb 20, 2018 | 14.44 | 14.44 | 14.35 | 14.37 | 21,283 | +0.07(+0.50%) |
Feb 16, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.09(-0.63%) | |
Feb 15, 2018 | 14.46 | 14.48 | 14.29 | 14.39 | 28,819 | -0.06(-0.45%) |
Feb 14, 2018 | 14.26 | 14.47 | 14.26 | 14.46 | 36,876 | +0.27(+1.87%) |
Feb 13, 2018 | 14.23 | 14.23 | 14.16 | 14.19 | 3,100 | -0.03(-0.18%) |
Feb 12, 2018 | 14.15 | 14.25 | 14.15 | 14.22 | 9,662 | +0.10(+0.72%) |
Feb 09, 2018 | 14.29 | 14.29 | 14.03 | 14.11 | 11,867 | -0.04(-0.26%) |
Feb 08, 2018 | 14.18 | 14.12 | 14.15 | 30,873 | -0.03(-0.23%) | |
Feb 07, 2018 | 14.20 | 14.06 | 14.18 | 22,625 | +0.12(+0.89%) | |
Feb 06, 2018 | 13.84 | 14.06 | 13.84 | 14.06 | 21,752 | +0.13(+0.96%) |
Feb 05, 2018 | 14.24 | 14.28 | 13.80 | 13.92 | 41,958 | -0.31(-2.18%) |
Feb 02, 2018 | 14.35 | 14.44 | 14.16 | 14.23 | 73,192 | +0.11(+0.79%) |
Feb 01, 2018 | 13.88 | 14.12 | 13.88 | 14.12 | 14,968 | +0.21(+1.53%) |
Jan 31, 2018 | 13.83 | 13.96 | 13.80 | 13.91 | 12,228 | +0.07(+0.54%) |
Jan 30, 2018 | 13.93 | 13.83 | 13.84 | 34,263 | +0.01(+0.07%) | |
Jan 29, 2018 | 13.73 | 13.87 | 13.73 | 13.83 | 24,320 | +0.13(+0.95%) |
Jan 26, 2018 | 13.63 | 13.73 | 13.61 | 13.70 | 23,679 | +0.14(+1.06%) |
Jan 25, 2018 | 13.72 | 13.72 | 13.55 | 13.55 | 13,241 | -0.12(-0.91%) |
Jan 24, 2018 | 13.60 | 13.71 | 13.60 | 13.68 | 9,083 | +0.12(+0.88%) |
Jan 23, 2018 | 13.62 | 13.62 | 13.55 | 13.56 | 13,415 | -0.14(-1.05%) |
Jan 22, 2018 | 13.61 | 13.71 | 13.60 | 13.70 | 18,551 | +0.06(+0.44%) |
Jan 19, 2018 | 13.61 | 13.66 | 13.59 | 13.64 | 12,255 | +0.07(+0.51%) |
Jan 18, 2018 | 13.49 | 13.59 | 13.49 | 13.57 | 7,935 | +0.13(+1.00%) |
Jan 17, 2018 | 13.36 | 13.43 | 13.36 | 13.44 | 14,476 | +0.09(+0.69%) |
Jan 16, 2018 | 13.33 | 13.37 | 13.27 | 13.35 | 7,585 | -0.04(-0.31%) |
Jan 12, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.10(+0.76%) | |
Jan 11, 2018 | 13.44 | 13.44 | 13.29 | 13.29 | 10,899 | -0.08(-0.60%) |
Jan 10, 2018 | 13.51 | 13.51 | 13.36 | 13.37 | 39,589 | +0.00(+0.01%) |
Jan 09, 2018 | 13.20 | 13.37 | 13.20 | 13.36 | 5,818 | +0.18(+1.37%) |
Jan 08, 2018 | 13.09 | 13.18 | 13.09 | 13.18 | 1,395 | +0.06(+0.46%) |
Jan 05, 2018 | 13.08 | 13.19 | 13.08 | 13.12 | 7,739 | +0.01(+0.07%) |
Jan 04, 2018 | 13.12 | 13.18 | 13.12 | 13.12 | 6,661 | +0.07(+0.57%) |
Jan 03, 2018 | 13.03 | 13.09 | 13.00 | 13.04 | 7,891 | -0.08(-0.63%) |