Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.12 | 13.29 | 12.99 | 13.20 | 773,216 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.42 | 13.05 | 13.16 | 339,420 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,469 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.25 | 13.42 | 700,887 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,498 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.85 | 13.57 | 13.76 | 419,885 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.85 | 13.63 | 13.80 | 331,900 | +0.04(+0.31%) |
Mar 19, 2018 | 13.55 | 13.85 | 13.42 | 13.76 | 631,430 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.55 | 13.63 | 1,081,659 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,198 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,724 | -0.34(-2.40%) |
Mar 13, 2018 | 14.15 | 14.49 | 14.10 | 14.27 | 989,302 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.15 | 13.97 | 14.10 | 511,571 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 536,920 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.85 | 13.97 | 379,765 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.85 | 569,234 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.72 | 13.50 | 13.72 | 621,181 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,572 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.12 | 13.33 | 563,690 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,063 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.42 | 771,015 | +0.26(+1.95%) |
Feb 27, 2018 | 13.55 | 13.63 | 13.16 | 13.16 | 927,395 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.55 | 937,944 | +0.09(+0.64%) |
Feb 23, 2018 | 13.55 | 13.59 | 13.40 | 13.46 | 647,085 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.55 | 1,397,029 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,736 | -0.11(-0.76%) |
Feb 20, 2018 | 13.85 | 14.25 | 13.80 | 14.06 | 700,605 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.51%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.15 | 428,021 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.32 | 13.85 | 13.97 | 511,068 | -0.09(-0.61%) |
Feb 13, 2018 | 14.02 | 14.23 | 13.89 | 14.06 | 408,182 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.15 | 13.65 | 14.02 | 486,291 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,561 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,447 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.85 | 13.85 | 13.78 | 13.93 | 832,656 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.42 | 13.80 | 998,459 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,399 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.15 | 13.89 | 13.97 | 787,022 | +0.09(+0.62%) |
Feb 01, 2018 | 13.72 | 14.10 | 13.72 | 13.89 | 1,328,283 | +0.17(+1.25%) |
Jan 31, 2018 | 13.76 | 13.95 | 13.63 | 13.72 | 692,219 | -0.09(-0.62%) |
Jan 30, 2018 | 13.80 | 13.87 | 13.72 | 13.80 | 660,767 | +0.03(+0.25%) |
Jan 29, 2018 | 13.90 | 14.02 | 13.66 | 13.77 | 484,106 | -0.09(-0.62%) |
Jan 26, 2018 | 13.73 | 13.98 | 13.60 | 13.85 | 493,673 | +0.21(+1.56%) |
Jan 25, 2018 | 13.94 | 13.94 | 13.51 | 13.64 | 859,238 | -0.17(-1.23%) |
Jan 24, 2018 | 14.41 | 14.41 | 13.64 | 13.81 | 707,278 | -0.51(-3.57%) |
Jan 23, 2018 | 14.37 | 14.62 | 14.15 | 14.32 | 989,148 | +0.00(+0.00%) |
Jan 22, 2018 | 13.94 | 14.32 | 13.68 | 14.32 | 1,062,288 | +0.34(+2.44%) |
Jan 19, 2018 | 14.19 | 14.32 | 13.85 | 13.98 | 1,227,186 | -0.23(-1.65%) |
Jan 18, 2018 | 15.81 | 15.90 | 14.09 | 14.22 | 2,426,461 | -1.85(-11.54%) |
Jan 17, 2018 | 16.20 | 16.71 | 15.86 | 16.07 | 1,272,607 | -0.55(-3.33%) |
Jan 16, 2018 | 17.43 | 17.43 | 16.58 | 16.62 | 889,450 | -0.17(-1.02%) |
Jan 12, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.71 | 16.88 | 16.54 | 16.79 | 440,694 | +0.09(+0.51%) |
Jan 10, 2018 | 16.71 | 16.71 | 391,490 | +0.13(+0.77%) | ||
Jan 09, 2018 | 16.84 | 16.84 | 16.50 | 16.58 | 354,315 | -0.26(-1.52%) |
Jan 08, 2018 | 16.45 | 16.88 | 16.28 | 16.84 | 645,694 | +0.38(+2.33%) |
Jan 05, 2018 | 16.45 | 16.62 | 16.28 | 16.45 | 597,490 | +0.04(+0.26%) |
Jan 04, 2018 | 16.58 | 16.71 | 16.33 | 16.41 | 469,163 | -0.04(-0.26%) |
Jan 03, 2018 | 17.01 | 17.14 | 16.41 | 16.45 | 736,261 | -0.60(-3.50%) |