Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.09(+0.73%) | |
Mar 28, 2018 | 11.98 | 12.50 | 11.91 | 12.26 | 1,872,223 | +0.29(+2.42%) |
Mar 27, 2018 | 12.37 | 12.37 | 11.93 | 11.97 | 2,022,133 | -0.35(-2.84%) |
Mar 26, 2018 | 12.43 | 12.49 | 12.18 | 12.32 | 1,489,493 | +0.04(+0.33%) |
Mar 23, 2018 | 12.46 | 12.59 | 12.25 | 12.28 | 1,737,627 | -0.16(-1.29%) |
Mar 22, 2018 | 12.87 | 12.90 | 12.44 | 12.44 | 1,320,448 | -0.50(-3.86%) |
Mar 21, 2018 | 12.73 | 13.03 | 12.72 | 12.94 | 1,622,331 | +0.25(+1.97%) |
Mar 20, 2018 | 12.90 | 13.03 | 12.67 | 12.69 | 2,610,293 | -0.19(-1.48%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.72 | 12.88 | 2,154,388 | -0.29(-2.20%) |
Mar 16, 2018 | 13.33 | 13.43 | 13.10 | 13.17 | 2,911,642 | -0.18(-1.35%) |
Mar 15, 2018 | 13.59 | 13.66 | 13.33 | 13.35 | 1,283,918 | -0.27(-1.98%) |
Mar 14, 2018 | 13.73 | 13.85 | 13.57 | 13.62 | 1,535,481 | -0.12(-0.87%) |
Mar 13, 2018 | 14.12 | 14.13 | 13.71 | 13.74 | 1,386,330 | -0.30(-2.14%) |
Mar 12, 2018 | 13.72 | 14.06 | 13.71 | 14.04 | 3,588,810 | +0.28(+2.03%) |
Mar 09, 2018 | 13.81 | 13.91 | 13.68 | 13.76 | 1,755,832 | -0.02(-0.15%) |
Mar 08, 2018 | 14.05 | 14.05 | 13.70 | 13.78 | 1,546,347 | +0.05(+0.36%) |
Mar 07, 2018 | 14.12 | 14.12 | 13.65 | 13.73 | 3,925,835 | -0.58(-4.05%) |
Mar 06, 2018 | 14.37 | 14.50 | 14.21 | 14.31 | 2,623,417 | -0.05(-0.35%) |
Mar 05, 2018 | 14.05 | 14.43 | 13.91 | 14.36 | 2,341,897 | +0.19(+1.34%) |
Mar 02, 2018 | 13.65 | 14.25 | 13.60 | 14.17 | 2,516,562 | +0.35(+2.53%) |
Mar 01, 2018 | 13.84 | 14.05 | 13.73 | 13.82 | 2,762,556 | -0.05(-0.36%) |
Feb 28, 2018 | 14.00 | 14.14 | 13.87 | 13.87 | 2,108,822 | -0.05(-0.36%) |
Feb 27, 2018 | 13.90 | 14.15 | 13.86 | 13.92 | 1,674,875 | +0.13(+0.94%) |
Feb 26, 2018 | 13.91 | 13.94 | 13.69 | 13.79 | 1,037,219 | -0.06(-0.43%) |
Feb 23, 2018 | 13.64 | 13.90 | 13.40 | 13.85 | 1,958,243 | +0.30(+2.21%) |
Feb 22, 2018 | 13.59 | 13.83 | 13.46 | 13.55 | 2,599,486 | -0.02(-0.15%) |
Feb 21, 2018 | 13.25 | 13.86 | 13.22 | 13.57 | 2,571,089 | +0.34(+2.53%) |
Feb 20, 2018 | 13.75 | 13.96 | 13.19 | 13.23 | 3,570,087 | -0.60(-4.30%) |
Feb 16, 2018 | 13.83 | 13.83 | 13.83 | 0 | -1.01(-6.81%) | |
Feb 15, 2018 | 14.57 | 14.87 | 14.48 | 14.84 | 2,227,065 | +0.39(+2.70%) |
Feb 14, 2018 | 14.01 | 14.52 | 14.01 | 14.45 | 1,145,288 | +0.29(+2.05%) |
Feb 13, 2018 | 14.19 | 14.16 | 1,525,733 | +0.06(+0.46%) | ||
Feb 12, 2018 | 14.15 | 14.34 | 13.85 | 14.10 | 2,032,643 | -0.02(-0.18%) |
Feb 09, 2018 | 13.74 | 14.23 | 13.59 | 14.12 | 2,668,006 | +0.49(+3.60%) |
Feb 08, 2018 | 14.16 | 14.16 | 13.63 | 13.63 | 1,136,877 | -0.53(-3.74%) |
Feb 07, 2018 | 14.15 | 14.15 | 13.98 | 14.16 | 1,470,968 | -0.07(-0.49%) |
Feb 06, 2018 | 13.98 | 14.42 | 13.69 | 14.23 | 2,009,433 | -0.20(-1.39%) |
Feb 05, 2018 | 14.44 | 14.61 | 14.16 | 14.43 | 1,723,664 | -0.08(-0.55%) |
Feb 02, 2018 | 14.78 | 14.85 | 14.49 | 14.51 | 1,664,650 | -0.42(-2.81%) |
Feb 01, 2018 | 14.83 | 15.05 | 14.72 | 14.93 | 1,245,184 | +0.02(+0.13%) |
Jan 31, 2018 | 15.20 | 15.30 | 14.82 | 14.91 | 1,274,511 | -0.20(-1.32%) |
Jan 30, 2018 | 15.17 | 15.31 | 15.10 | 15.11 | 1,266,769 | -0.13(-0.85%) |
Jan 29, 2018 | 15.36 | 15.36 | 15.10 | 15.24 | 1,427,202 | -0.10(-0.65%) |
Jan 26, 2018 | 15.34 | 15.55 | 15.13 | 15.34 | 1,313,982 | +0.03(+0.20%) |
Jan 25, 2018 | 15.30 | 15.44 | 15.21 | 15.31 | 954,079 | +0.11(+0.72%) |
Jan 24, 2018 | 15.37 | 15.45 | 15.09 | 15.20 | 1,252,292 | -0.17(-1.11%) |
Jan 23, 2018 | 15.62 | 15.71 | 15.29 | 15.37 | 1,394,622 | -0.23(-1.47%) |
Jan 22, 2018 | 15.17 | 15.61 | 15.15 | 15.60 | 1,281,022 | +0.36(+2.36%) |
Jan 19, 2018 | 15.12 | 15.38 | 14.94 | 15.24 | 1,450,735 | +0.15(+0.99%) |
Jan 18, 2018 | 15.25 | 15.31 | 15.09 | 15.09 | 1,115,171 | -0.21(-1.37%) |
Jan 17, 2018 | 15.37 | 15.40 | 15.20 | 15.30 | 1,166,231 | +0.02(+0.13%) |
Jan 16, 2018 | 15.89 | 15.89 | 15.19 | 15.28 | 2,734,529 | -0.75(-4.68%) |
Jan 12, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.09(+0.56%) | |
Jan 11, 2018 | 15.20 | 15.97 | 15.10 | 15.94 | 3,191,691 | +0.85(+5.63%) |
Jan 10, 2018 | 14.98 | 15.09 | 1,955,567 | -0.51(-3.27%) | ||
Jan 09, 2018 | 15.41 | 15.64 | 15.28 | 15.60 | 2,424,267 | +0.25(+1.63%) |
Jan 08, 2018 | 15.36 | 15.41 | 15.17 | 15.35 | 1,601,675 | +0.00(+0.00%) |
Jan 05, 2018 | 15.29 | 15.40 | 15.15 | 15.35 | 1,858,333 | +0.17(+1.12%) |
Jan 04, 2018 | 15.29 | 15.32 | 15.03 | 15.18 | 1,686,678 | +0.07(+0.46%) |
Jan 03, 2018 | 14.99 | 15.21 | 14.93 | 15.11 | 1,611,792 | +0.13(+0.87%) |