Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.45(-2.80%) | |
Mar 28, 2018 | 15.22 | 16.10 | 15.22 | 16.10 | 31,848 | +0.80(+5.23%) |
Mar 27, 2018 | 15.15 | 15.45 | 15.15 | 15.30 | 4,022 | +0.45(+3.03%) |
Mar 26, 2018 | 15.25 | 15.25 | 13.90 | 14.85 | 2,575 | -0.40(-2.62%) |
Mar 23, 2018 | 15.24 | 15.40 | 15.24 | 15.25 | 1,030 | +0.05(+0.33%) |
Mar 22, 2018 | 15.32 | 15.35 | 15.15 | 15.20 | 1,342 | -0.15(-0.98%) |
Mar 21, 2018 | 15.30 | 15.45 | 15.30 | 15.35 | 473 | +0.05(+0.33%) |
Mar 20, 2018 | 15.26 | 15.30 | 15.26 | 15.30 | 919 | -0.00(-0.00%) |
Mar 19, 2018 | 15.73 | 15.73 | 15.30 | 15.30 | 5,549 | -0.35(-2.24%) |
Mar 16, 2018 | 15.60 | 15.75 | 15.60 | 15.65 | 2,338 | +0.05(+0.32%) |
Mar 15, 2018 | 15.50 | 15.60 | 15.35 | 15.60 | 873 | +0.15(+0.97%) |
Mar 14, 2018 | 15.48 | 15.69 | 15.11 | 15.45 | 2,685 | +0.11(+0.69%) |
Mar 13, 2018 | 15.14 | 15.35 | 14.95 | 15.34 | 3,943 | +0.32(+2.13%) |
Mar 12, 2018 | 14.90 | 15.05 | 14.90 | 15.02 | 2,359 | +0.27(+1.86%) |
Mar 09, 2018 | 14.62 | 14.75 | 14.50 | 14.75 | 10,051 | +0.00(+0.00%) |
Mar 08, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 362 | -0.20(-1.34%) |
Mar 07, 2018 | 14.80 | 15.20 | 14.80 | 14.95 | 4,161 | -0.05(-0.33%) |
Mar 06, 2018 | 15.20 | 15.40 | 15.00 | 15.00 | 5,163 | -0.55(-3.54%) |
Mar 05, 2018 | 14.34 | 15.67 | 14.34 | 15.55 | 2,857 | -0.15(-0.96%) |
Feb 28, 2018 | 15.70 | 15.70 | 15.70 | 238 | +0.10(+0.64%) | |
Feb 27, 2018 | 15.10 | 15.70 | 15.10 | 15.60 | 2,792 | +0.40(+2.63%) |
Feb 26, 2018 | 15.25 | 15.25 | 15.15 | 15.20 | 2,138 | -0.20(-1.30%) |
Feb 23, 2018 | 15.40 | 15.50 | 15.25 | 15.40 | 16,393 | -0.12(-0.81%) |
Feb 22, 2018 | 15.75 | 15.75 | 15.25 | 15.53 | 16,528 | -0.12(-0.80%) |
Feb 21, 2018 | 15.50 | 15.70 | 15.50 | 15.65 | 3,773 | +0.05(+0.32%) |
Feb 20, 2018 | 15.50 | 15.65 | 15.45 | 15.60 | 3,470 | -0.10(-0.64%) |
Feb 16, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.15(+0.96%) | |
Feb 15, 2018 | 15.75 | 15.75 | 15.50 | 15.55 | 2,484 | -0.12(-0.80%) |
Feb 14, 2018 | 15.55 | 15.70 | 15.55 | 15.68 | 18,540 | -0.07(-0.48%) |
Feb 13, 2018 | 15.76 | 15.72 | 15.75 | 15.75 | 758 | +0.03(+0.16%) |
Feb 12, 2018 | 15.80 | 15.85 | 15.70 | 15.72 | 28,022 | +0.07(+0.48%) |
Feb 09, 2018 | 15.10 | 15.80 | 15.10 | 15.65 | 25,208 | +0.65(+4.33%) |
Feb 08, 2018 | 15.25 | 14.95 | 15.00 | 12,167 | -0.25(-1.64%) | |
Feb 07, 2018 | 15.32 | 15.40 | 15.25 | 15.25 | 3,993 | -0.15(-0.97%) |
Feb 06, 2018 | 15.65 | 15.65 | 15.30 | 15.40 | 3,988 | -0.20(-1.28%) |
Feb 05, 2018 | 15.85 | 15.85 | 15.50 | 15.60 | 5,644 | -0.15(-0.95%) |
Feb 02, 2018 | 15.75 | 15.85 | 15.70 | 15.75 | 11,806 | +0.05(+0.32%) |
Feb 01, 2018 | 15.60 | 15.80 | 15.60 | 15.70 | 10,814 | +0.00(+0.00%) |
Jan 31, 2018 | 15.80 | 16.00 | 15.50 | 15.70 | 42,580 | -0.10(-0.63%) |
Jan 30, 2018 | 14.80 | 15.40 | 14.80 | 15.80 | 51,045 | +1.70(+12.06%) |
Jan 29, 2018 | 14.45 | 14.70 | 14.10 | 14.10 | 28,901 | -0.45(-3.09%) |
Jan 26, 2018 | 14.53 | 14.70 | 14.10 | 14.55 | 6,898 | -0.05(-0.34%) |
Jan 25, 2018 | 14.55 | 14.74 | 14.40 | 14.60 | 9,525 | +0.15(+1.04%) |
Jan 24, 2018 | 14.00 | 14.45 | 13.85 | 14.45 | 19,126 | +0.45(+3.21%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.75 | 14.00 | 22,649 | +0.20(+1.45%) |
Jan 22, 2018 | 13.40 | 13.90 | 13.40 | 13.80 | 13,429 | -0.10(-0.72%) |
Jan 19, 2018 | 13.88 | 14.00 | 13.88 | 13.90 | 6,983 | -0.10(-0.71%) |
Jan 18, 2018 | 14.00 | 14.00 | 13.80 | 14.00 | 3,650 | -0.05(-0.36%) |
Jan 17, 2018 | 14.10 | 14.10 | 13.85 | 14.05 | 2,251 | +0.05(+0.36%) |
Jan 16, 2018 | 13.80 | 14.05 | 13.55 | 14.00 | 11,061 | +0.15(+1.08%) |
Jan 12, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.20(-1.42%) | |
Jan 11, 2018 | 13.75 | 14.10 | 13.70 | 14.05 | 2,745 | +0.40(+2.93%) |
Jan 10, 2018 | 13.50 | 13.70 | 13.50 | 13.65 | 4,393 | -0.10(-0.73%) |
Jan 09, 2018 | 13.20 | 14.03 | 13.05 | 13.75 | 6,622 | +0.15(+1.10%) |
Jan 08, 2018 | 13.60 | 13.85 | 13.38 | 13.60 | 29,016 | +0.05(+0.37%) |
Jan 05, 2018 | 13.65 | 13.75 | 13.29 | 13.55 | 9,608 | +0.05(+0.37%) |
Jan 04, 2018 | 13.90 | 14.05 | 13.35 | 13.50 | 24,074 | -0.55(-3.91%) |
Jan 03, 2018 | 14.10 | 14.38 | 13.90 | 14.05 | 81,464 | -0.05(-0.35%) |