Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.51 | 13.76 | 13.23 | 13.53 | 954,655 | +0.01(+0.07%) |
Mar 27, 2018 | 14.21 | 14.28 | 13.42 | 13.52 | 879,903 | -0.65(-4.59%) |
Mar 26, 2018 | 14.31 | 14.31 | 13.98 | 14.17 | 408,445 | +0.08(+0.57%) |
Mar 23, 2018 | 14.13 | 14.26 | 13.99 | 14.09 | 628,165 | +0.01(+0.07%) |
Mar 22, 2018 | 14.33 | 14.37 | 14.03 | 14.08 | 469,185 | -0.37(-2.56%) |
Mar 21, 2018 | 14.45 | 14.72 | 14.39 | 14.45 | 550,433 | +0.02(+0.14%) |
Mar 20, 2018 | 14.46 | 14.56 | 14.29 | 14.43 | 744,762 | +0.00(+0.00%) |
Mar 19, 2018 | 14.89 | 14.89 | 14.36 | 14.43 | 568,128 | -0.59(-3.93%) |
Mar 16, 2018 | 15.22 | 15.22 | 14.92 | 15.02 | 655,908 | -0.26(-1.67%) |
Mar 15, 2018 | 15.32 | 15.65 | 15.25 | 15.28 | 972,251 | +0.33(+2.17%) |
Mar 14, 2018 | 15.19 | 15.21 | 14.89 | 14.95 | 568,598 | -0.22(-1.45%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.08 | 15.17 | 545,369 | -0.48(-3.07%) |
Mar 12, 2018 | 15.63 | 15.71 | 15.40 | 15.65 | 895,378 | +0.09(+0.58%) |
Mar 09, 2018 | 15.28 | 15.77 | 15.12 | 15.56 | 1,059,574 | +0.37(+2.44%) |
Mar 08, 2018 | 15.27 | 15.38 | 15.04 | 15.19 | 1,194,152 | -0.08(-0.52%) |
Mar 07, 2018 | 15.19 | 15.44 | 15.07 | 15.27 | 2,670,298 | -0.04(-0.26%) |
Mar 06, 2018 | 15.32 | 15.35 | 15.08 | 15.31 | 617,154 | +0.15(+0.99%) |
Mar 05, 2018 | 15.05 | 15.29 | 14.88 | 15.16 | 819,372 | +0.10(+0.66%) |
Mar 02, 2018 | 14.76 | 15.16 | 14.76 | 15.06 | 500,730 | +0.16(+1.07%) |
Mar 01, 2018 | 14.89 | 15.19 | 14.76 | 14.90 | 7,468,474 | +0.11(+0.74%) |
Feb 28, 2018 | 15.02 | 15.06 | 14.71 | 14.79 | 620,100 | -0.18(-1.20%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.95 | 14.97 | 689,529 | -0.05(-0.33%) |
Feb 26, 2018 | 14.88 | 15.15 | 14.61 | 15.02 | 380,347 | +0.22(+1.49%) |
Feb 23, 2018 | 15.14 | 15.29 | 14.52 | 14.80 | 561,488 | -0.17(-1.14%) |
Feb 22, 2018 | 14.90 | 14.97 | 625,234 | -0.09(-0.60%) | ||
Feb 21, 2018 | 14.63 | 15.17 | 14.51 | 15.06 | 904,998 | +0.46(+3.15%) |
Feb 20, 2018 | 13.95 | 14.60 | 13.92 | 14.60 | 803,249 | +0.58(+4.14%) |
Feb 16, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.18(+1.30%) | |
Feb 15, 2018 | 14.25 | 14.25 | 13.80 | 13.84 | 1,328,631 | -0.35(-2.47%) |
Feb 14, 2018 | 13.85 | 14.33 | 13.74 | 14.19 | 2,216,340 | +0.30(+2.16%) |
Feb 13, 2018 | 13.54 | 13.90 | 13.54 | 13.89 | 762,831 | +0.27(+1.98%) |
Feb 12, 2018 | 13.41 | 13.72 | 12.81 | 13.62 | 986,565 | +0.31(+2.33%) |
Feb 09, 2018 | 13.51 | 13.59 | 12.75 | 13.31 | 1,665,638 | -0.04(-0.30%) |
Feb 08, 2018 | 13.14 | 14.02 | 13.01 | 13.35 | 1,264,044 | -0.26(-1.91%) |
Feb 07, 2018 | 13.60 | 14.11 | 13.43 | 13.61 | 1,373,734 | +0.06(+0.44%) |
Feb 06, 2018 | 13.13 | 13.69 | 13.01 | 13.55 | 701,353 | +0.33(+2.50%) |
Feb 05, 2018 | 13.17 | 13.36 | 13.02 | 13.22 | 560,021 | -0.10(-0.75%) |
Feb 02, 2018 | 13.35 | 13.37 | 13.19 | 13.32 | 422,332 | -0.09(-0.67%) |
Feb 01, 2018 | 13.25 | 13.46 | 13.20 | 13.41 | 310,576 | +0.05(+0.37%) |
Jan 31, 2018 | 13.67 | 13.67 | 13.34 | 13.36 | 445,298 | -0.23(-1.69%) |
Jan 30, 2018 | 13.45 | 13.69 | 13.44 | 13.59 | 902,182 | +0.05(+0.37%) |
Jan 29, 2018 | 13.64 | 13.73 | 13.45 | 13.54 | 313,183 | -0.11(-0.81%) |
Jan 26, 2018 | 13.65 | 13.72 | 13.49 | 13.65 | 174,724 | +0.09(+0.66%) |
Jan 25, 2018 | 13.66 | 13.69 | 13.48 | 13.56 | 361,022 | +0.01(+0.07%) |
Jan 24, 2018 | 13.62 | 13.67 | 13.30 | 13.55 | 667,313 | -0.04(-0.29%) |
Jan 23, 2018 | 13.35 | 13.81 | 13.25 | 13.59 | 846,353 | +0.28(+2.10%) |
Jan 22, 2018 | 13.25 | 13.42 | 13.06 | 13.31 | 484,213 | +0.06(+0.45%) |
Jan 19, 2018 | 13.15 | 13.39 | 13.05 | 13.25 | 467,489 | +0.14(+1.07%) |
Jan 18, 2018 | 13.05 | 13.13 | 12.82 | 13.11 | 1,199,252 | +0.06(+0.46%) |
Jan 17, 2018 | 12.96 | 13.08 | 12.85 | 13.05 | 220,824 | +0.25(+1.95%) |
Jan 16, 2018 | 13.05 | 13.22 | 12.77 | 12.80 | 451,297 | -0.11(-0.85%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.15(+1.18%) | |
Jan 11, 2018 | 12.69 | 12.80 | 12.50 | 12.76 | 1,781,046 | +0.15(+1.19%) |
Jan 10, 2018 | 12.54 | 12.61 | 298,537 | -0.17(-1.33%) | ||
Jan 09, 2018 | 12.67 | 12.93 | 12.55 | 12.78 | 696,808 | +0.19(+1.51%) |
Jan 08, 2018 | 12.77 | 12.78 | 12.40 | 12.59 | 566,292 | -0.17(-1.33%) |
Jan 05, 2018 | 12.22 | 12.86 | 12.00 | 12.76 | 760,762 | +0.57(+4.68%) |
Jan 04, 2018 | 11.99 | 12.23 | 11.79 | 12.19 | 997,359 | +0.16(+1.33%) |
Jan 03, 2018 | 11.77 | 12.23 | 11.60 | 12.03 | 1,019,131 | +0.61(+5.34%) |