Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.22(-1.31%) | |
Mar 28, 2018 | 16.48 | 16.86 | 16.26 | 16.50 | 55,029 | +0.06(+0.37%) |
Mar 27, 2018 | 16.80 | 16.97 | 16.20 | 16.44 | 85,450 | -0.35(-2.06%) |
Mar 26, 2018 | 16.58 | 16.90 | 16.53 | 16.79 | 43,405 | +0.36(+2.20%) |
Mar 23, 2018 | 16.50 | 16.54 | 16.29 | 16.43 | 163,295 | -0.05(-0.33%) |
Mar 22, 2018 | 16.61 | 17.02 | 16.36 | 16.48 | 155,361 | -0.25(-1.52%) |
Mar 21, 2018 | 16.99 | 17.29 | 16.49 | 16.73 | 132,139 | -0.32(-1.85%) |
Mar 20, 2018 | 16.90 | 17.14 | 16.53 | 17.05 | 237,369 | +0.15(+0.91%) |
Mar 19, 2018 | 16.23 | 17.10 | 15.93 | 16.89 | 301,524 | +0.62(+3.78%) |
Mar 16, 2018 | 15.86 | 16.74 | 15.79 | 16.28 | 1,117,568 | +0.48(+3.02%) |
Mar 15, 2018 | 15.61 | 16.43 | 15.53 | 15.80 | 426,322 | +0.27(+1.73%) |
Mar 14, 2018 | 15.62 | 15.89 | 15.39 | 15.53 | 399,995 | +0.07(+0.45%) |
Mar 13, 2018 | 15.72 | 15.87 | 15.38 | 15.46 | 176,334 | -0.18(-1.18%) |
Mar 12, 2018 | 15.50 | 15.75 | 15.11 | 15.65 | 278,324 | +0.26(+1.70%) |
Mar 09, 2018 | 15.24 | 15.53 | 14.90 | 15.39 | 86,973 | +0.22(+1.42%) |
Mar 08, 2018 | 15.23 | 15.30 | 15.12 | 15.17 | 91,792 | +0.01(+0.05%) |
Mar 07, 2018 | 15.45 | 15.16 | 106,879 | +0.36(+2.44%) | ||
Mar 06, 2018 | 14.27 | 15.01 | 13.98 | 14.80 | 124,826 | +0.56(+3.94%) |
Mar 05, 2018 | 14.68 | 14.73 | 13.93 | 14.24 | 208,092 | -0.57(-3.84%) |
Mar 02, 2018 | 15.19 | 15.19 | 14.19 | 14.81 | 193,600 | -0.52(-3.36%) |
Mar 01, 2018 | 14.85 | 15.77 | 14.63 | 15.33 | 113,253 | +0.45(+3.00%) |
Feb 28, 2018 | 14.86 | 15.06 | 14.67 | 14.88 | 95,403 | +0.12(+0.83%) |
Feb 27, 2018 | 14.75 | 14.96 | 14.20 | 14.76 | 436,475 | +0.05(+0.37%) |
Feb 26, 2018 | 14.94 | 15.18 | 14.46 | 14.70 | 171,383 | -0.22(-1.44%) |
Feb 23, 2018 | 14.49 | 14.98 | 14.28 | 14.92 | 137,963 | +0.87(+6.19%) |
Feb 22, 2018 | 14.53 | 14.54 | 13.76 | 14.05 | 63,132 | -0.38(-2.61%) |
Feb 21, 2018 | 14.71 | 14.91 | 14.20 | 14.43 | 39,850 | -0.30(-2.04%) |
Feb 20, 2018 | 14.21 | 14.98 | 14.21 | 14.73 | 172,480 | +0.44(+3.07%) |
Feb 16, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 13.58 | 15.23 | 13.58 | 14.23 | 223,684 | +0.82(+6.14%) |
Feb 14, 2018 | 13.73 | 13.91 | 13.38 | 13.41 | 22,415 | -0.40(-2.90%) |
Feb 13, 2018 | 13.55 | 13.99 | 13.44 | 13.81 | 14,746 | +0.21(+1.53%) |
Feb 12, 2018 | 13.16 | 13.83 | 13.00 | 13.60 | 127,981 | +0.45(+3.39%) |
Feb 09, 2018 | 13.43 | 13.55 | 12.81 | 13.16 | 88,931 | -0.10(-0.75%) |
Feb 08, 2018 | 13.43 | 13.66 | 13.09 | 13.26 | 20,595 | -0.19(-1.43%) |
Feb 07, 2018 | 13.36 | 13.73 | 13.19 | 13.45 | 30,020 | +0.05(+0.34%) |
Feb 06, 2018 | 13.02 | 13.89 | 12.94 | 13.40 | 238,302 | +0.02(+0.12%) |
Feb 05, 2018 | 13.66 | 13.66 | 13.23 | 13.39 | 54,086 | -0.38(-2.79%) |
Feb 02, 2018 | 13.90 | 14.11 | 13.62 | 13.77 | 75,239 | -0.17(-1.21%) |
Feb 01, 2018 | 14.51 | 14.53 | 13.79 | 13.94 | 166,898 | -0.67(-4.58%) |
Jan 31, 2018 | 14.71 | 14.99 | 14.29 | 14.61 | 560,300 | -0.02(-0.11%) |
Jan 30, 2018 | 14.63 | 15.09 | 14.50 | 14.63 | 163,159 | -0.17(-1.14%) |
Jan 29, 2018 | 15.00 | 15.09 | 14.49 | 14.79 | 163,437 | -0.18(-1.23%) |
Jan 26, 2018 | 15.08 | 15.30 | 14.72 | 14.98 | 140,511 | -0.12(-0.82%) |
Jan 25, 2018 | 14.93 | 15.27 | 14.63 | 15.10 | 143,060 | +0.12(+0.77%) |
Jan 24, 2018 | 14.89 | 15.24 | 14.36 | 14.99 | 73,555 | +0.14(+0.93%) |
Jan 23, 2018 | 15.09 | 15.27 | 14.44 | 14.85 | 174,106 | -0.28(-1.83%) |
Jan 22, 2018 | 14.45 | 15.27 | 14.41 | 15.13 | 119,757 | +0.43(+2.93%) |
Jan 19, 2018 | 13.94 | 14.69 | 13.94 | 14.69 | 180,823 | +0.75(+5.41%) |
Jan 18, 2018 | 13.94 | 14.19 | 13.87 | 13.94 | 197,396 | +0.09(+0.67%) |
Jan 17, 2018 | 13.67 | 13.98 | 13.67 | 13.85 | 56,952 | +0.18(+1.29%) |
Jan 16, 2018 | 13.93 | 14.03 | 13.43 | 13.67 | 80,052 | -0.10(-0.73%) |
Jan 12, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.15(+1.07%) | |
Jan 11, 2018 | 13.73 | 13.81 | 13.49 | 13.63 | 35,306 | -0.13(-0.94%) |
Jan 10, 2018 | 13.64 | 13.86 | 13.64 | 13.75 | 24,489 | +0.04(+0.28%) |
Jan 09, 2018 | 13.87 | 13.87 | 13.64 | 13.72 | 106,512 | -0.17(-1.21%) |
Jan 08, 2018 | 13.81 | 14.25 | 13.69 | 13.88 | 89,881 | +0.08(+0.55%) |
Jan 05, 2018 | 14.30 | 14.30 | 13.73 | 13.81 | 34,845 | -0.48(-3.36%) |
Jan 04, 2018 | 13.83 | 14.37 | 13.63 | 14.29 | 69,128 | +0.56(+4.06%) |
Jan 03, 2018 | 13.58 | 13.75 | 13.45 | 13.73 | 142,425 | +0.14(+1.07%) |