Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.20(-1.51%) | |
Mar 28, 2018 | 12.90 | 13.25 | 12.85 | 13.25 | 21,305 | +0.35(+2.71%) |
Mar 27, 2018 | 12.95 | 13.15 | 12.85 | 12.90 | 78,800 | -0.05(-0.39%) |
Mar 26, 2018 | 13.15 | 13.15 | 12.70 | 12.95 | 46,041 | +0.05(+0.39%) |
Mar 23, 2018 | 13.00 | 13.15 | 12.90 | 12.90 | 67,752 | -0.10(-0.77%) |
Mar 22, 2018 | 12.90 | 13.35 | 12.90 | 13.00 | 48,555 | -0.05(-0.38%) |
Mar 21, 2018 | 13.20 | 13.30 | 13.00 | 13.05 | 29,207 | -0.15(-1.14%) |
Mar 20, 2018 | 13.45 | 13.50 | 13.20 | 13.20 | 29,200 | -0.25(-1.86%) |
Mar 19, 2018 | 13.35 | 13.55 | 13.30 | 13.45 | 42,144 | +0.15(+1.13%) |
Mar 16, 2018 | 13.30 | 13.80 | 13.25 | 13.30 | 144,385 | -0.05(-0.37%) |
Mar 15, 2018 | 13.95 | 13.95 | 13.30 | 13.35 | 50,890 | -0.55(-3.96%) |
Mar 14, 2018 | 14.55 | 14.55 | 13.85 | 13.90 | 38,801 | -0.55(-3.81%) |
Mar 13, 2018 | 14.50 | 14.55 | 14.15 | 14.45 | 60,226 | +0.05(+0.35%) |
Mar 12, 2018 | 14.30 | 14.50 | 14.10 | 14.40 | 56,447 | +0.05(+0.35%) |
Mar 09, 2018 | 14.00 | 14.38 | 13.75 | 14.35 | 47,737 | +0.55(+3.99%) |
Mar 08, 2018 | 13.60 | 13.90 | 13.60 | 13.80 | 22,978 | +0.05(+0.36%) |
Mar 07, 2018 | 13.15 | 13.90 | 13.12 | 13.75 | 36,569 | +0.50(+3.77%) |
Mar 06, 2018 | 13.05 | 13.30 | 12.75 | 13.25 | 84,235 | +0.20(+1.53%) |
Mar 05, 2018 | 13.05 | 13.15 | 12.85 | 13.05 | 55,692 | +0.10(+0.77%) |
Mar 02, 2018 | 12.65 | 13.05 | 12.65 | 12.95 | 54,683 | +0.20(+1.57%) |
Mar 01, 2018 | 12.95 | 12.95 | 12.55 | 12.75 | 88,095 | -0.25(-1.92%) |
Feb 28, 2018 | 13.00 | 13.20 | 12.80 | 13.00 | 45,981 | +0.00(+0.00%) |
Feb 27, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 31,740 | -0.25(-1.89%) |
Feb 26, 2018 | 13.30 | 13.35 | 13.10 | 13.25 | 22,478 | -0.05(-0.38%) |
Feb 23, 2018 | 13.10 | 13.30 | 12.95 | 13.30 | 44,422 | +0.30(+2.31%) |
Feb 22, 2018 | 13.43 | 13.00 | 13.00 | 29,520 | -0.35(-2.62%) | |
Feb 21, 2018 | 13.75 | 13.80 | 13.25 | 13.35 | 44,053 | -0.35(-2.55%) |
Feb 20, 2018 | 13.80 | 13.85 | 13.50 | 13.70 | 66,728 | -0.20(-1.44%) |
Feb 16, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.35(+2.58%) | |
Feb 15, 2018 | 13.25 | 13.25 | 13.25 | 13.55 | 91,604 | +0.30(+2.26%) |
Feb 14, 2018 | 13.05 | 13.30 | 12.22 | 13.25 | 38,894 | +0.10(+0.76%) |
Feb 13, 2018 | 13.05 | 13.20 | 12.85 | 13.15 | 27,297 | +0.00(+0.00%) |
Feb 12, 2018 | 13.35 | 13.45 | 13.00 | 13.15 | 39,895 | -0.25(-1.87%) |
Feb 09, 2018 | 12.80 | 13.55 | 12.80 | 13.40 | 114,097 | +0.70(+5.51%) |
Feb 08, 2018 | 12.90 | 12.90 | 12.62 | 12.70 | 45,159 | -0.20(-1.55%) |
Feb 07, 2018 | 12.80 | 12.80 | 12.80 | 12.90 | 44,647 | +0.05(+0.39%) |
Feb 06, 2018 | 12.75 | 12.85 | 12.65 | 12.85 | 103,513 | +0.05(+0.39%) |
Feb 05, 2018 | 13.00 | 13.05 | 12.70 | 12.80 | 58,030 | -0.30(-2.29%) |
Feb 02, 2018 | 12.97 | 13.15 | 12.95 | 13.10 | 42,876 | +0.00(+0.00%) |
Feb 01, 2018 | 13.05 | 13.20 | 12.90 | 13.10 | 28,014 | -0.05(-0.38%) |
Jan 31, 2018 | 13.15 | 13.25 | 12.95 | 13.15 | 46,521 | +0.05(+0.38%) |
Jan 30, 2018 | 12.90 | 12.90 | 12.90 | 13.10 | 42,561 | +0.05(+0.38%) |
Jan 29, 2018 | 13.10 | 13.25 | 12.95 | 13.05 | 37,820 | -0.20(-1.51%) |
Jan 26, 2018 | 13.00 | 13.25 | 12.75 | 13.25 | 28,892 | +0.30(+2.32%) |
Jan 25, 2018 | 13.10 | 13.12 | 12.75 | 12.95 | 42,758 | -0.05(-0.38%) |
Jan 24, 2018 | 13.00 | 13.10 | 12.90 | 13.00 | 39,187 | -0.05(-0.38%) |
Jan 23, 2018 | 13.20 | 13.20 | 12.97 | 13.05 | 22,561 | -0.20(-1.51%) |
Jan 22, 2018 | 13.15 | 13.25 | 13.05 | 13.25 | 34,470 | +0.10(+0.76%) |
Jan 19, 2018 | 12.80 | 13.25 | 12.80 | 13.15 | 71,452 | +0.30(+2.33%) |
Jan 18, 2018 | 12.90 | 13.00 | 12.75 | 12.85 | 50,215 | +0.05(+0.39%) |
Jan 17, 2018 | 12.60 | 12.90 | 12.60 | 12.80 | 71,918 | +0.20(+1.59%) |
Jan 16, 2018 | 12.80 | 12.88 | 12.55 | 12.60 | 57,102 | -0.20(-1.56%) |
Jan 12, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | |
Jan 11, 2018 | 12.00 | 12.90 | 12.00 | 12.70 | 93,994 | +0.70(+5.83%) |
Jan 10, 2018 | 12.30 | 12.45 | 11.95 | 12.00 | 64,284 | -0.35(-2.83%) |
Jan 09, 2018 | 12.85 | 12.88 | 12.35 | 12.35 | 47,410 | -0.55(-4.26%) |
Jan 08, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 74,868 | -0.10(-0.77%) |
Jan 05, 2018 | 12.95 | 13.10 | 12.50 | 13.00 | 73,607 | +0.10(+0.78%) |
Jan 04, 2018 | 12.30 | 13.20 | 12.05 | 12.90 | 126,830 | +0.25(+1.98%) |
Jan 03, 2018 | 12.45 | 12.83 | 12.35 | 12.65 | 255,978 | +0.15(+1.20%) |