Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.97 | 12.97 | 12.97 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 13.15 | 13.19 | 12.73 | 12.80 | 158,174 | -0.34(-2.58%) |
Mar 27, 2018 | 13.50 | 13.71 | 13.11 | 13.14 | 173,943 | -0.27(-2.03%) |
Mar 26, 2018 | 13.51 | 13.73 | 13.38 | 13.42 | 220,474 | +0.10(+0.72%) |
Mar 23, 2018 | 13.29 | 13.71 | 13.28 | 13.32 | 256,506 | +0.11(+0.84%) |
Mar 22, 2018 | 13.60 | 13.92 | 13.15 | 13.21 | 349,849 | -0.53(-3.86%) |
Mar 21, 2018 | 13.36 | 13.91 | 13.29 | 13.74 | 127,733 | +0.29(+2.19%) |
Mar 20, 2018 | 13.81 | 14.09 | 13.42 | 13.45 | 205,555 | -0.40(-2.87%) |
Mar 19, 2018 | 13.95 | 13.95 | 13.51 | 13.84 | 202,999 | -0.21(-1.47%) |
Mar 16, 2018 | 13.40 | 14.10 | 13.06 | 14.05 | 447,241 | +0.71(+5.30%) |
Mar 15, 2018 | 13.80 | 14.06 | 13.06 | 13.34 | 1,135,345 | -0.44(-3.21%) |
Mar 14, 2018 | 14.09 | 14.21 | 13.71 | 13.78 | 128,921 | -0.21(-1.53%) |
Mar 13, 2018 | 14.25 | 14.33 | 13.95 | 14.00 | 115,228 | -0.16(-1.14%) |
Mar 12, 2018 | 13.72 | 14.19 | 13.42 | 14.16 | 552,810 | +0.49(+3.56%) |
Mar 09, 2018 | 13.01 | 13.76 | 12.82 | 13.67 | 358,236 | +0.72(+5.58%) |
Mar 08, 2018 | 12.42 | 12.99 | 12.38 | 12.95 | 200,106 | +0.53(+4.27%) |
Mar 07, 2018 | 12.36 | 12.42 | 256,646 | -0.44(-3.44%) | ||
Mar 06, 2018 | 12.80 | 12.90 | 12.46 | 12.86 | 214,485 | +0.06(+0.46%) |
Mar 05, 2018 | 12.22 | 12.87 | 12.22 | 12.80 | 300,435 | +0.51(+4.14%) |
Mar 02, 2018 | 11.89 | 12.30 | 11.89 | 12.30 | 136,046 | +0.31(+2.58%) |
Mar 01, 2018 | 11.95 | 12.13 | 11.90 | 11.99 | 203,037 | -0.01(-0.06%) |
Feb 28, 2018 | 12.28 | 12.31 | 11.98 | 11.99 | 273,935 | -0.26(-2.11%) |
Feb 27, 2018 | 12.25 | 12.37 | 12.21 | 12.25 | 110,871 | +0.03(+0.24%) |
Feb 26, 2018 | 12.13 | 12.29 | 12.02 | 12.22 | 121,184 | +0.11(+0.91%) |
Feb 23, 2018 | 12.35 | 12.38 | 11.99 | 12.11 | 135,858 | -0.18(-1.44%) |
Feb 22, 2018 | 12.40 | 12.60 | 12.26 | 12.29 | 147,850 | -0.15(-1.24%) |
Feb 21, 2018 | 12.35 | 12.70 | 12.35 | 12.44 | 182,017 | +0.15(+1.20%) |
Feb 20, 2018 | 12.35 | 12.60 | 12.30 | 12.30 | 256,746 | -0.07(-0.60%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | -0.06(-0.47%) | |
Feb 15, 2018 | 11.99 | 12.58 | 11.99 | 12.43 | 322,512 | +0.44(+3.69%) |
Feb 14, 2018 | 11.72 | 12.04 | 11.70 | 11.99 | 139,614 | +0.15(+1.25%) |
Feb 13, 2018 | 11.73 | 11.90 | 11.69 | 11.84 | 208,573 | +0.04(+0.38%) |
Feb 12, 2018 | 11.64 | 11.88 | 11.60 | 11.79 | 226,179 | +0.22(+1.91%) |
Feb 09, 2018 | 11.72 | 11.72 | 11.23 | 11.57 | 284,550 | +0.02(+0.19%) |
Feb 08, 2018 | 11.95 | 11.99 | 11.50 | 11.55 | 300,509 | -0.41(-3.39%) |
Feb 07, 2018 | 11.92 | 12.10 | 11.92 | 11.96 | 195,103 | -0.03(-0.25%) |
Feb 06, 2018 | 11.64 | 12.18 | 11.56 | 11.99 | 339,272 | -0.04(-0.37%) |
Feb 05, 2018 | 12.15 | 12.47 | 12.02 | 12.03 | 321,067 | -0.23(-1.86%) |
Feb 02, 2018 | 12.21 | 12.46 | 12.16 | 12.26 | 264,922 | -0.01(-0.12%) |
Feb 01, 2018 | 12.26 | 12.54 | 12.15 | 12.27 | 353,100 | -0.03(-0.24%) |
Jan 31, 2018 | 12.53 | 12.57 | 12.09 | 12.30 | 435,941 | -0.22(-1.77%) |
Jan 30, 2018 | 12.62 | 12.73 | 12.36 | 12.52 | 286,202 | -0.15(-1.22%) |
Jan 29, 2018 | 12.91 | 12.95 | 12.54 | 12.68 | 449,060 | -0.26(-1.99%) |
Jan 26, 2018 | 13.19 | 13.19 | 12.85 | 12.94 | 213,921 | -0.20(-1.52%) |
Jan 25, 2018 | 13.35 | 13.35 | 13.06 | 13.14 | 262,028 | -0.18(-1.38%) |
Jan 24, 2018 | 13.50 | 13.62 | 13.32 | 13.32 | 207,400 | -0.09(-0.66%) |
Jan 23, 2018 | 13.49 | 13.66 | 13.31 | 13.41 | 177,143 | -0.04(-0.33%) |
Jan 22, 2018 | 13.62 | 13.67 | 13.28 | 13.45 | 172,749 | -0.16(-1.19%) |
Jan 19, 2018 | 13.49 | 13.70 | 13.42 | 13.62 | 245,333 | +0.04(+0.27%) |
Jan 18, 2018 | 13.97 | 13.97 | 13.50 | 13.58 | 277,588 | -0.11(-0.81%) |
Jan 17, 2018 | 13.91 | 14.01 | 13.36 | 13.69 | 317,386 | -0.27(-1.90%) |
Jan 16, 2018 | 14.12 | 14.68 | 13.86 | 13.95 | 385,677 | +0.17(+1.23%) |
Jan 12, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 13.60 | 13.94 | 13.55 | 13.80 | 93,940 | +0.24(+1.79%) |
Jan 10, 2018 | 13.48 | 13.64 | 13.45 | 13.56 | 119,012 | +0.14(+1.04%) |
Jan 09, 2018 | 13.36 | 13.45 | 13.17 | 13.42 | 289,577 | +0.10(+0.78%) |
Jan 08, 2018 | 13.83 | 13.83 | 13.28 | 13.31 | 303,165 | -0.57(-4.14%) |
Jan 05, 2018 | 14.18 | 14.19 | 13.84 | 13.89 | 194,143 | -0.27(-1.88%) |
Jan 04, 2018 | 14.09 | 14.22 | 13.98 | 14.15 | 202,899 | +0.15(+1.05%) |
Jan 03, 2018 | 14.15 | 14.16 | 13.80 | 14.01 | 137,994 | -0.09(-0.63%) |