Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.58 | 14.79 | 14.57 | 14.62 | 8,655 | +0.01(+0.06%) |
Mar 27, 2018 | 14.75 | 14.75 | 14.53 | 14.61 | 17,334 | -0.10(-0.66%) |
Mar 26, 2018 | 14.91 | 14.91 | 14.59 | 14.71 | 8,638 | +0.09(+0.61%) |
Mar 23, 2018 | 14.57 | 14.74 | 14.54 | 14.62 | 17,827 | +0.08(+0.56%) |
Mar 22, 2018 | 14.69 | 14.70 | 14.52 | 14.54 | 9,343 | -0.17(-1.15%) |
Mar 21, 2018 | 14.74 | 14.81 | 14.65 | 14.71 | 17,802 | -0.02(-0.16%) |
Mar 20, 2018 | 14.73 | 14.91 | 14.73 | 14.74 | 15,741 | -0.14(-0.92%) |
Mar 19, 2018 | 14.74 | 14.93 | 14.74 | 14.87 | 10,328 | +0.04(+0.27%) |
Mar 16, 2018 | 14.74 | 14.92 | 14.74 | 14.83 | 53,691 | +0.05(+0.33%) |
Mar 15, 2018 | 14.85 | 14.85 | 14.65 | 14.78 | 9,379 | -0.02(-0.16%) |
Mar 14, 2018 | 14.94 | 14.94 | 14.77 | 14.81 | 9,724 | -0.11(-0.76%) |
Mar 13, 2018 | 14.91 | 14.93 | 14.82 | 14.92 | 34,469 | +0.02(+0.11%) |
Mar 12, 2018 | 14.81 | 14.91 | 14.75 | 14.90 | 18,792 | +0.06(+0.44%) |
Mar 09, 2018 | 14.78 | 14.97 | 14.78 | 14.84 | 9,682 | +0.02(+0.16%) |
Mar 08, 2018 | 14.75 | 14.98 | 14.75 | 14.82 | 10,032 | -0.07(-0.49%) |
Mar 07, 2018 | 14.73 | 14.95 | 14.67 | 14.89 | 45,131 | +0.11(+0.77%) |
Mar 06, 2018 | 14.71 | 14.87 | 14.67 | 14.78 | 10,928 | +0.05(+0.33%) |
Mar 05, 2018 | 14.83 | 14.83 | 14.72 | 14.73 | 6,284 | -0.11(-0.71%) |
Mar 02, 2018 | 14.60 | 14.92 | 14.60 | 14.83 | 12,670 | +0.12(+0.82%) |
Mar 01, 2018 | 14.71 | 14.79 | 14.56 | 14.71 | 37,157 | -0.01(-0.05%) |
Feb 28, 2018 | 14.77 | 14.77 | 14.67 | 14.72 | 40,829 | -0.06(-0.44%) |
Feb 27, 2018 | 14.75 | 14.93 | 14.75 | 14.78 | 6,862 | -0.12(-0.81%) |
Feb 26, 2018 | 14.83 | 14.97 | 14.73 | 14.90 | 7,606 | +0.02(+0.11%) |
Feb 23, 2018 | 14.74 | 14.89 | 14.67 | 14.89 | 6,077 | +0.18(+1.21%) |
Feb 22, 2018 | 14.65 | 14.91 | 14.65 | 14.71 | 7,160 | -0.06(-0.38%) |
Feb 21, 2018 | 14.70 | 14.82 | 14.70 | 14.77 | 11,332 | +0.17(+1.16%) |
Feb 20, 2018 | 14.57 | 14.88 | 14.57 | 14.60 | 15,043 | -0.07(-0.50%) |
Feb 16, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.06(+0.44%) | |
Feb 15, 2018 | 14.47 | 14.61 | 14.47 | 14.61 | 13,594 | +0.14(+1.00%) |
Feb 14, 2018 | 14.45 | 14.59 | 14.45 | 14.46 | 16,392 | -0.06(-0.39%) |
Feb 13, 2018 | 14.50 | 14.57 | 14.48 | 14.52 | 18,246 | -0.06(-0.38%) |
Feb 12, 2018 | 14.61 | 14.69 | 14.48 | 14.57 | 14,399 | -0.01(-0.05%) |
Feb 09, 2018 | 14.44 | 14.66 | 14.44 | 14.58 | 18,473 | +0.14(+1.00%) |
Feb 08, 2018 | 14.59 | 14.59 | 14.41 | 14.44 | 13,383 | -0.15(-1.04%) |
Feb 07, 2018 | 14.59 | 14.57 | 14.59 | 80,200 | +0.02(+0.11%) | |
Feb 06, 2018 | 14.41 | 14.64 | 14.33 | 14.57 | 103,964 | -0.06(-0.38%) |
Feb 05, 2018 | 14.67 | 14.67 | 14.63 | 13,233 | -0.04(-0.27%) | |
Feb 02, 2018 | 14.71 | 14.74 | 14.65 | 14.67 | 17,379 | -0.06(-0.44%) |
Feb 01, 2018 | 14.54 | 14.73 | 14.54 | 14.73 | 10,323 | +0.06(+0.44%) |
Jan 31, 2018 | 14.57 | 14.72 | 14.56 | 14.67 | 24,811 | +0.07(+0.49%) |
Jan 30, 2018 | 14.68 | 14.68 | 14.53 | 14.60 | 9,653 | -0.03(-0.22%) |
Jan 29, 2018 | 14.61 | 14.85 | 14.48 | 14.63 | 15,711 | -0.14(-0.98%) |
Jan 26, 2018 | 14.87 | 14.87 | 14.68 | 14.77 | 21,367 | -0.12(-0.81%) |
Jan 25, 2018 | 14.88 | 14.94 | 14.84 | 14.89 | 18,847 | +0.01(+0.05%) |
Jan 24, 2018 | 14.96 | 15.02 | 14.87 | 14.89 | 12,488 | -0.20(-1.33%) |
Jan 23, 2018 | 15.05 | 15.10 | 14.93 | 15.09 | 5,548 | -0.04(-0.27%) |
Jan 22, 2018 | 15.14 | 15.14 | 15.03 | 15.13 | 6,334 | -0.02(-0.11%) |
Jan 19, 2018 | 15.00 | 15.15 | 14.97 | 15.14 | 8,732 | +0.09(+0.59%) |
Jan 18, 2018 | 15.14 | 15.15 | 15.05 | 15.05 | 10,344 | -0.10(-0.63%) |
Jan 17, 2018 | 15.05 | 15.22 | 15.05 | 15.15 | 9,272 | +0.13(+0.85%) |
Jan 16, 2018 | 15.18 | 15.07 | 14.97 | 15.02 | 14,924 | -0.05(-0.32%) |
Jan 12, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.04(+0.27%) | |
Jan 11, 2018 | 15.01 | 15.18 | 14.93 | 15.03 | 12,008 | +0.02(+0.16%) |
Jan 10, 2018 | 15.09 | 15.11 | 14.89 | 15.01 | 9,964 | +0.09(+0.59%) |
Jan 09, 2018 | 14.90 | 14.94 | 14.83 | 14.92 | 11,129 | +0.02(+0.11%) |
Jan 08, 2018 | 15.15 | 15.15 | 14.85 | 14.90 | 14,785 | -0.17(-1.12%) |
Jan 05, 2018 | 15.24 | 15.42 | 14.95 | 15.07 | 13,169 | -0.14(-0.90%) |
Jan 04, 2018 | 15.10 | 15.22 | 15.00 | 15.21 | 8,790 | +0.22(+1.50%) |
Jan 03, 2018 | 14.83 | 15.17 | 14.83 | 14.98 | 12,211 | +0.18(+1.19%) |