Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.37(+2.86%) | |
Mar 28, 2018 | 13.18 | 13.33 | 12.55 | 12.83 | 258,850 | -0.30(-2.27%) |
Mar 27, 2018 | 13.76 | 13.76 | 13.06 | 13.13 | 46,606 | -0.64(-4.65%) |
Mar 26, 2018 | 13.45 | 13.77 | 13.28 | 13.77 | 88,180 | +0.48(+3.64%) |
Mar 23, 2018 | 13.63 | 13.71 | 13.29 | 13.29 | 44,544 | -0.24(-1.74%) |
Mar 22, 2018 | 13.87 | 14.01 | 13.52 | 13.52 | 98,761 | -0.38(-2.72%) |
Mar 21, 2018 | 13.64 | 14.27 | 13.64 | 13.90 | 81,570 | -0.10(-0.69%) |
Mar 20, 2018 | 14.02 | 14.20 | 13.79 | 14.00 | 60,098 | -0.04(-0.30%) |
Mar 19, 2018 | 13.93 | 14.04 | 13.61 | 14.04 | 39,187 | +0.12(+0.83%) |
Mar 16, 2018 | 13.74 | 14.07 | 13.46 | 13.92 | 144,035 | +0.20(+1.42%) |
Mar 15, 2018 | 13.75 | 14.02 | 13.50 | 13.73 | 37,544 | -0.02(-0.14%) |
Mar 14, 2018 | 13.71 | 13.71 | 13.48 | 13.75 | 19,981 | +0.05(+0.35%) |
Mar 13, 2018 | 13.82 | 13.84 | 13.68 | 13.70 | 19,867 | -0.16(-1.17%) |
Mar 12, 2018 | 13.86 | 13.99 | 13.59 | 13.86 | 27,920 | -0.08(-0.59%) |
Mar 09, 2018 | 13.66 | 13.94 | 13.27 | 13.94 | 25,582 | +0.32(+2.34%) |
Mar 08, 2018 | 13.65 | 13.91 | 13.62 | 13.62 | 11,667 | -0.03(-0.18%) |
Mar 07, 2018 | 13.65 | 13.65 | 13,133 | +0.16(+1.21%) | ||
Mar 06, 2018 | 13.44 | 13.71 | 13.25 | 13.48 | 121,329 | +0.01(+0.05%) |
Mar 05, 2018 | 13.28 | 13.53 | 12.88 | 13.48 | 50,197 | +0.12(+0.91%) |
Mar 02, 2018 | 13.36 | 13.36 | 13.02 | 13.36 | 19,891 | -0.09(-0.64%) |
Mar 01, 2018 | 13.07 | 13.50 | 12.91 | 13.44 | 60,217 | +0.44(+3.36%) |
Feb 28, 2018 | 13.11 | 13.27 | 12.91 | 13.00 | 78,865 | -0.09(-0.66%) |
Feb 27, 2018 | 13.03 | 13.39 | 12.85 | 13.09 | 31,877 | +0.02(+0.13%) |
Feb 26, 2018 | 13.16 | 13.27 | 12.84 | 13.07 | 37,920 | -0.07(-0.54%) |
Feb 23, 2018 | 12.97 | 13.15 | 12.89 | 13.15 | 49,883 | +0.15(+1.18%) |
Feb 22, 2018 | 13.27 | 12.99 | 12.99 | 36,735 | -0.26(-1.95%) | |
Feb 21, 2018 | 13.50 | 13.58 | 13.25 | 13.25 | 61,150 | -0.25(-1.82%) |
Feb 20, 2018 | 13.57 | 13.66 | 13.30 | 13.50 | 17,472 | -0.16(-1.20%) |
Feb 16, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.08(-0.58%) | |
Feb 15, 2018 | 13.61 | 13.89 | 13.61 | 13.74 | 90,142 | +0.15(+1.11%) |
Feb 14, 2018 | 13.60 | 13.79 | 13.25 | 13.59 | 49,183 | -0.00(-0.03%) |
Feb 13, 2018 | 13.62 | 13.78 | 13.49 | 13.59 | 173,189 | -0.05(-0.40%) |
Feb 12, 2018 | 13.79 | 13.79 | 13.44 | 13.65 | 58,378 | +0.09(+0.70%) |
Feb 09, 2018 | 13.69 | 13.77 | 13.33 | 13.55 | 49,811 | -0.10(-0.71%) |
Feb 08, 2018 | 13.02 | 13.73 | 13.02 | 13.65 | 86,770 | +0.26(+1.93%) |
Feb 07, 2018 | 13.52 | 13.39 | 13.39 | 162,607 | -0.13(-0.93%) | |
Feb 06, 2018 | 13.29 | 13.63 | 13.29 | 13.52 | 111,414 | -0.01(-0.05%) |
Feb 05, 2018 | 13.75 | 13.40 | 13.52 | 139,125 | -0.23(-1.68%) | |
Feb 02, 2018 | 13.76 | 13.85 | 13.65 | 13.75 | 111,648 | -0.05(-0.35%) |
Feb 01, 2018 | 13.90 | 14.04 | 13.65 | 13.80 | 60,659 | -0.09(-0.66%) |
Jan 31, 2018 | 14.06 | 14.06 | 13.74 | 13.90 | 116,395 | -0.22(-1.59%) |
Jan 30, 2018 | 13.71 | 14.12 | 13.71 | 14.12 | 75,189 | +0.37(+2.66%) |
Jan 29, 2018 | 13.88 | 13.91 | 13.70 | 13.75 | 25,567 | -0.14(-1.04%) |
Jan 26, 2018 | 13.92 | 13.93 | 13.74 | 13.90 | 99,318 | +0.06(+0.46%) |
Jan 25, 2018 | 13.92 | 14.17 | 13.66 | 13.84 | 77,389 | -0.01(-0.09%) |
Jan 24, 2018 | 13.90 | 14.05 | 13.81 | 13.85 | 18,700 | -0.17(-1.18%) |
Jan 23, 2018 | 14.06 | 14.07 | 13.69 | 14.01 | 149,792 | -0.05(-0.33%) |
Jan 22, 2018 | 14.01 | 14.07 | 13.62 | 14.06 | 693,384 | +0.05(+0.36%) |
Jan 19, 2018 | 13.96 | 14.15 | 13.88 | 14.01 | 45,035 | -0.05(-0.39%) |
Jan 18, 2018 | 13.77 | 14.08 | 13.77 | 14.07 | 14,629 | -0.05(-0.37%) |
Jan 17, 2018 | 14.11 | 14.16 | 13.44 | 14.12 | 23,963 | +0.05(+0.34%) |
Jan 16, 2018 | 14.09 | 14.16 | 13.98 | 14.07 | 83,408 | -0.01(-0.09%) |
Jan 12, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.11(-0.77%) | |
Jan 11, 2018 | 14.00 | 14.19 | 13.87 | 14.19 | 50,083 | +0.18(+1.32%) |
Jan 10, 2018 | 13.84 | 13.93 | 13.68 | 14.01 | 107,662 | +0.17(+1.23%) |
Jan 09, 2018 | 14.03 | 14.17 | 13.77 | 13.84 | 121,448 | -0.17(-1.24%) |
Jan 08, 2018 | 13.51 | 14.02 | 13.51 | 14.01 | 149,930 | +0.26(+1.88%) |
Jan 05, 2018 | 13.60 | 13.75 | 13.48 | 13.75 | 117,400 | +0.20(+1.46%) |
Jan 04, 2018 | 13.64 | 13.65 | 13.44 | 13.55 | 63,817 | -0.09(-0.65%) |
Jan 03, 2018 | 13.49 | 13.65 | 13.41 | 13.64 | 38,816 | +0.20(+1.52%) |