Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 13.13 | 13.16 | 12.70 | 12.78 | 158,451 | -0.34(-2.58%) |
Mar 27, 2018 | 13.47 | 13.69 | 13.08 | 13.12 | 174,248 | -0.27(-2.03%) |
Mar 26, 2018 | 13.49 | 13.71 | 13.36 | 13.39 | 220,860 | +0.10(+0.72%) |
Mar 23, 2018 | 13.27 | 13.69 | 13.25 | 13.30 | 256,955 | +0.11(+0.84%) |
Mar 22, 2018 | 13.58 | 13.90 | 13.13 | 13.19 | 350,462 | -0.53(-3.86%) |
Mar 21, 2018 | 13.33 | 13.89 | 13.27 | 13.72 | 127,957 | +0.29(+2.19%) |
Mar 20, 2018 | 13.79 | 14.06 | 13.39 | 13.42 | 205,915 | -0.40(-2.87%) |
Mar 19, 2018 | 13.92 | 13.92 | 13.49 | 13.82 | 203,355 | -0.21(-1.47%) |
Mar 16, 2018 | 13.38 | 14.08 | 13.03 | 14.03 | 448,024 | +0.71(+5.30%) |
Mar 15, 2018 | 13.78 | 14.04 | 13.04 | 13.32 | 1,137,333 | -0.44(-3.21%) |
Mar 14, 2018 | 14.06 | 14.18 | 13.69 | 13.76 | 129,147 | -0.21(-1.53%) |
Mar 13, 2018 | 14.22 | 14.31 | 13.93 | 13.97 | 115,430 | -0.16(-1.15%) |
Mar 12, 2018 | 13.69 | 14.17 | 13.39 | 14.14 | 553,778 | +0.49(+3.56%) |
Mar 09, 2018 | 12.99 | 13.74 | 12.79 | 13.65 | 358,863 | +0.72(+5.58%) |
Mar 08, 2018 | 12.40 | 12.97 | 12.36 | 12.93 | 200,456 | +0.53(+4.27%) |
Mar 07, 2018 | 12.34 | 12.40 | 257,095 | -0.44(-3.44%) | ||
Mar 06, 2018 | 12.77 | 12.88 | 12.44 | 12.84 | 214,861 | +0.06(+0.46%) |
Mar 05, 2018 | 12.20 | 12.85 | 12.20 | 12.78 | 300,962 | +0.51(+4.14%) |
Mar 02, 2018 | 11.87 | 12.28 | 11.87 | 12.27 | 136,284 | +0.31(+2.58%) |
Mar 01, 2018 | 11.93 | 12.11 | 11.88 | 11.97 | 203,393 | -0.01(-0.06%) |
Feb 28, 2018 | 12.26 | 12.29 | 11.96 | 11.97 | 274,415 | -0.26(-2.11%) |
Feb 27, 2018 | 12.23 | 12.35 | 12.19 | 12.23 | 111,065 | +0.03(+0.24%) |
Feb 26, 2018 | 12.11 | 12.27 | 12.00 | 12.20 | 121,396 | +0.11(+0.91%) |
Feb 23, 2018 | 12.33 | 12.36 | 11.97 | 12.09 | 136,096 | -0.18(-1.44%) |
Feb 22, 2018 | 12.38 | 12.58 | 12.24 | 12.27 | 148,109 | -0.15(-1.24%) |
Feb 21, 2018 | 12.33 | 12.68 | 12.33 | 12.42 | 182,336 | +0.15(+1.20%) |
Feb 20, 2018 | 12.33 | 12.58 | 12.27 | 12.27 | 257,196 | -0.07(-0.60%) |
Feb 16, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.06(-0.47%) | |
Feb 15, 2018 | 11.97 | 12.56 | 11.97 | 12.41 | 323,077 | +0.44(+3.69%) |
Feb 14, 2018 | 11.70 | 12.02 | 11.68 | 11.97 | 139,858 | +0.15(+1.24%) |
Feb 13, 2018 | 11.71 | 11.88 | 11.67 | 11.82 | 208,939 | +0.04(+0.38%) |
Feb 12, 2018 | 11.62 | 11.85 | 11.58 | 11.77 | 226,575 | +0.22(+1.91%) |
Feb 09, 2018 | 11.70 | 11.70 | 11.21 | 11.55 | 285,048 | +0.02(+0.19%) |
Feb 08, 2018 | 11.93 | 11.97 | 11.48 | 11.53 | 301,035 | -0.40(-3.39%) |
Feb 07, 2018 | 11.90 | 12.08 | 11.90 | 11.94 | 195,444 | -0.03(-0.25%) |
Feb 06, 2018 | 11.62 | 12.16 | 11.54 | 11.97 | 339,867 | -0.04(-0.37%) |
Feb 05, 2018 | 12.13 | 12.45 | 11.99 | 12.01 | 321,630 | -0.23(-1.86%) |
Feb 02, 2018 | 12.19 | 12.44 | 12.14 | 12.24 | 265,386 | -0.01(-0.12%) |
Feb 01, 2018 | 12.24 | 12.52 | 12.13 | 12.25 | 353,718 | -0.03(-0.24%) |
Jan 31, 2018 | 12.51 | 12.55 | 12.07 | 12.28 | 436,704 | -0.22(-1.77%) |
Jan 30, 2018 | 12.60 | 12.71 | 12.34 | 12.50 | 286,704 | -0.15(-1.22%) |
Jan 29, 2018 | 12.89 | 12.93 | 12.52 | 12.66 | 449,847 | -0.26(-1.99%) |
Jan 26, 2018 | 13.16 | 13.16 | 12.83 | 12.91 | 214,295 | -0.20(-1.52%) |
Jan 25, 2018 | 13.33 | 13.33 | 13.03 | 13.11 | 262,487 | -0.18(-1.38%) |
Jan 24, 2018 | 13.47 | 13.59 | 13.30 | 13.30 | 207,763 | -0.09(-0.66%) |
Jan 23, 2018 | 13.47 | 13.64 | 13.28 | 13.39 | 177,453 | -0.04(-0.33%) |
Jan 22, 2018 | 13.60 | 13.65 | 13.25 | 13.43 | 173,052 | -0.16(-1.19%) |
Jan 19, 2018 | 13.47 | 13.68 | 13.40 | 13.59 | 245,763 | +0.04(+0.27%) |
Jan 18, 2018 | 13.94 | 13.94 | 13.48 | 13.55 | 278,074 | -0.11(-0.81%) |
Jan 17, 2018 | 13.89 | 13.98 | 13.34 | 13.67 | 317,941 | -0.26(-1.90%) |
Jan 16, 2018 | 14.09 | 14.66 | 13.83 | 13.93 | 386,353 | +0.17(+1.23%) |
Jan 12, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 13.58 | 13.92 | 13.53 | 13.78 | 94,104 | +0.24(+1.79%) |
Jan 10, 2018 | 13.46 | 13.61 | 13.43 | 13.53 | 119,220 | +0.14(+1.04%) |
Jan 09, 2018 | 13.33 | 13.43 | 13.14 | 13.39 | 290,085 | +0.10(+0.78%) |
Jan 08, 2018 | 13.80 | 13.80 | 13.25 | 13.29 | 303,696 | -0.57(-4.14%) |
Jan 05, 2018 | 14.15 | 14.17 | 13.81 | 13.86 | 194,484 | -0.26(-1.87%) |
Jan 04, 2018 | 14.07 | 14.19 | 13.95 | 14.13 | 203,254 | +0.15(+1.05%) |
Jan 03, 2018 | 14.13 | 14.14 | 13.78 | 13.98 | 138,236 | -0.09(-0.63%) |