Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.34(+2.28%) | |
Mar 28, 2018 | 14.92 | 14.97 | 14.87 | 14.94 | 146,388 | +0.07(+0.47%) |
Mar 27, 2018 | 14.98 | 15.01 | 14.82 | 14.87 | 60,725 | -0.25(-1.65%) |
Mar 26, 2018 | 15.00 | 15.18 | 14.98 | 15.12 | 41,213 | +0.29(+1.99%) |
Mar 23, 2018 | 14.67 | 14.96 | 14.67 | 14.82 | 40,265 | -0.24(-1.56%) |
Mar 22, 2018 | 15.11 | 15.21 | 15.03 | 15.06 | 46,618 | +0.09(+0.57%) |
Mar 21, 2018 | 14.69 | 15.00 | 14.69 | 14.97 | 60,174 | +0.08(+0.54%) |
Mar 20, 2018 | 15.00 | 15.00 | 14.86 | 14.89 | 27,174 | -0.05(-0.33%) |
Mar 19, 2018 | 14.98 | 15.10 | 14.89 | 14.95 | 52,869 | +0.10(+0.64%) |
Mar 16, 2018 | 14.70 | 14.92 | 14.70 | 14.85 | 102,166 | +0.31(+2.13%) |
Mar 15, 2018 | 14.57 | 14.61 | 14.53 | 14.54 | 23,971 | +0.01(+0.07%) |
Mar 14, 2018 | 14.59 | 14.59 | 14.49 | 14.53 | 31,357 | -0.01(-0.07%) |
Mar 13, 2018 | 14.37 | 14.63 | 14.37 | 14.54 | 41,926 | +0.01(+0.07%) |
Mar 12, 2018 | 14.54 | 14.55 | 14.43 | 14.53 | 159,474 | -0.06(-0.41%) |
Mar 09, 2018 | 14.68 | 14.68 | 14.51 | 14.59 | 31,385 | -0.07(-0.48%) |
Mar 08, 2018 | 14.44 | 14.68 | 14.44 | 14.66 | 23,919 | +0.23(+1.63%) |
Mar 07, 2018 | 14.59 | 14.59 | 14.35 | 14.43 | 43,225 | -0.17(-1.20%) |
Mar 06, 2018 | 14.49 | 14.62 | 14.49 | 14.60 | 35,549 | +0.11(+0.76%) |
Mar 05, 2018 | 14.25 | 14.53 | 14.25 | 14.49 | 33,346 | +0.24(+1.68%) |
Mar 02, 2018 | 14.25 | 14.30 | 14.08 | 14.25 | 52,847 | -0.04(-0.25%) |
Mar 01, 2018 | 14.60 | 14.88 | 14.20 | 14.29 | 63,542 | -0.36(-2.42%) |
Feb 28, 2018 | 14.74 | 14.77 | 14.63 | 14.64 | 130,152 | -0.12(-0.81%) |
Feb 27, 2018 | 14.97 | 14.97 | 14.74 | 14.76 | 51,489 | +0.05(+0.34%) |
Feb 26, 2018 | 14.47 | 14.90 | 14.47 | 14.71 | 112,116 | +0.39(+2.72%) |
Feb 23, 2018 | 14.18 | 14.35 | 14.18 | 14.32 | 61,089 | +0.07(+0.49%) |
Feb 22, 2018 | 14.21 | 14.30 | 14.20 | 14.25 | 112,438 | +0.32(+2.33%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.90 | 13.93 | 42,123 | -0.29(-2.07%) |
Feb 20, 2018 | 14.13 | 14.26 | 14.13 | 14.22 | 59,533 | +0.18(+1.28%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.19(+1.37%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.71 | 13.85 | 29,921 | +0.10(+0.73%) |
Feb 14, 2018 | 13.50 | 13.75 | 13.47 | 13.75 | 64,430 | +0.27(+2.00%) |
Feb 13, 2018 | 13.54 | 13.54 | 13.40 | 13.48 | 81,672 | -0.21(-1.52%) |
Feb 12, 2018 | 13.21 | 13.86 | 13.21 | 13.69 | 52,717 | +0.21(+1.54%) |
Feb 09, 2018 | 13.55 | 13.75 | 13.20 | 13.48 | 101,781 | +0.05(+0.37%) |
Feb 08, 2018 | 13.73 | 13.73 | 13.49 | 13.43 | 56,413 | -0.10(-0.74%) |
Feb 07, 2018 | 13.32 | 13.60 | 13.32 | 13.53 | 160,836 | +0.28(+2.11%) |
Feb 06, 2018 | 12.84 | 13.33 | 12.84 | 13.25 | 90,949 | +0.09(+0.70%) |
Feb 05, 2018 | 13.43 | 13.43 | 13.09 | 13.16 | 25,903 | -0.23(-1.74%) |
Feb 02, 2018 | 13.25 | 13.44 | 13.25 | 13.39 | 50,674 | -0.19(-1.36%) |
Feb 01, 2018 | 13.31 | 13.61 | 13.31 | 13.57 | 68,491 | +0.38(+2.92%) |
Jan 31, 2018 | 13.04 | 13.36 | 13.04 | 13.19 | 33,707 | +0.27(+2.09%) |
Jan 30, 2018 | 12.96 | 12.99 | 12.96 | 12.92 | 42,254 | -0.09(-0.69%) |
Jan 29, 2018 | 12.98 | 13.01 | 12.96 | 13.01 | 59,159 | -0.05(-0.38%) |
Jan 26, 2018 | 12.95 | 13.09 | 12.95 | 13.06 | 53,788 | +0.17(+1.32%) |
Jan 25, 2018 | 12.95 | 12.95 | 12.85 | 12.89 | 56,679 | +0.03(+0.19%) |
Jan 24, 2018 | 13.00 | 13.00 | 12.82 | 12.87 | 39,948 | +0.15(+1.18%) |
Jan 23, 2018 | 12.54 | 12.75 | 12.54 | 12.71 | 55,142 | +0.32(+2.62%) |
Jan 22, 2018 | 12.36 | 12.52 | 12.35 | 12.39 | 120,482 | -0.08(-0.64%) |
Jan 19, 2018 | 12.40 | 12.52 | 12.40 | 12.47 | 64,373 | -0.04(-0.36%) |
Jan 18, 2018 | 12.62 | 12.81 | 12.50 | 12.52 | 386,969 | -0.34(-2.68%) |
Jan 17, 2018 | 12.99 | 12.99 | 12.80 | 12.86 | 327,986 | -0.04(-0.31%) |
Jan 16, 2018 | 13.02 | 13.02 | 12.88 | 12.90 | 119,595 | -0.09(-0.73%) |
Jan 12, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 13.07 | 13.07 | 12.98 | 13.01 | 92,411 | +0.04(+0.35%) |
Jan 10, 2018 | 12.97 | 12.99 | 12.94 | 12.96 | 483,730 | +0.09(+0.70%) |
Jan 09, 2018 | 12.95 | 12.95 | 12.86 | 12.88 | 140,718 | -0.07(-0.58%) |
Jan 08, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 66,684 | +0.10(+0.78%) |
Jan 05, 2018 | 12.66 | 12.85 | 12.66 | 12.85 | 48,640 | -0.09(-0.70%) |
Jan 04, 2018 | 12.83 | 12.99 | 12.83 | 12.94 | 36,005 | +0.04(+0.31%) |
Jan 03, 2018 | 12.95 | 12.95 | 12.80 | 12.90 | 52,590 | +0.10(+0.78%) |