Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.17(+1.17%) | |
Mar 28, 2018 | 14.80 | 14.82 | 14.47 | 14.66 | 35,065 | -0.10(-0.71%) |
Mar 27, 2018 | 14.75 | 14.90 | 14.30 | 14.77 | 73,831 | +0.05(+0.32%) |
Mar 26, 2018 | 14.86 | 14.86 | 14.50 | 14.72 | 26,352 | +0.04(+0.26%) |
Mar 23, 2018 | 14.85 | 15.01 | 14.65 | 14.68 | 45,744 | +0.00(+0.00%) |
Mar 22, 2018 | 15.05 | 15.11 | 14.68 | 14.68 | 20,912 | -0.39(-2.59%) |
Mar 21, 2018 | 14.93 | 15.13 | 14.88 | 15.07 | 32,706 | +0.27(+1.80%) |
Mar 20, 2018 | 15.16 | 15.16 | 14.72 | 14.80 | 63,636 | -0.24(-1.58%) |
Mar 19, 2018 | 15.41 | 15.41 | 14.91 | 15.04 | 79,008 | -0.38(-2.47%) |
Mar 16, 2018 | 15.09 | 15.60 | 15.09 | 15.42 | 50,480 | +0.38(+2.53%) |
Mar 15, 2018 | 16.05 | 16.05 | 14.20 | 15.04 | 136,716 | -0.91(-5.68%) |
Mar 14, 2018 | 16.25 | 16.25 | 15.82 | 15.95 | 41,191 | -0.23(-1.41%) |
Mar 13, 2018 | 16.11 | 16.20 | 15.96 | 16.18 | 51,987 | +0.18(+1.13%) |
Mar 12, 2018 | 15.79 | 16.04 | 15.79 | 16.00 | 31,999 | +0.21(+1.33%) |
Mar 09, 2018 | 15.57 | 15.85 | 15.57 | 15.79 | 29,701 | +0.27(+1.72%) |
Mar 08, 2018 | 15.80 | 15.85 | 15.48 | 15.52 | 44,954 | -0.21(-1.33%) |
Mar 07, 2018 | 15.95 | 15.65 | 15.73 | 54,633 | -0.06(-0.36%) | |
Mar 06, 2018 | 15.83 | 15.94 | 15.70 | 15.79 | 48,827 | +0.10(+0.67%) |
Mar 05, 2018 | 15.63 | 15.82 | 15.62 | 15.68 | 58,137 | +0.00(+0.00%) |
Mar 02, 2018 | 15.75 | 15.75 | 15.39 | 15.68 | 77,429 | -0.10(-0.66%) |
Mar 01, 2018 | 16.00 | 16.02 | 15.66 | 15.79 | 47,557 | -0.17(-1.08%) |
Feb 28, 2018 | 16.31 | 16.31 | 15.86 | 15.96 | 60,790 | -0.21(-1.30%) |
Feb 27, 2018 | 16.41 | 16.41 | 16.06 | 16.17 | 44,887 | -0.10(-0.64%) |
Feb 26, 2018 | 16.21 | 16.34 | 16.09 | 16.27 | 86,869 | +0.10(+0.65%) |
Feb 23, 2018 | 16.04 | 16.32 | 16.04 | 16.17 | 66,418 | +0.07(+0.41%) |
Feb 22, 2018 | 16.08 | 16.10 | 51,335 | -0.22(-1.34%) | ||
Feb 21, 2018 | 16.59 | 16.62 | 16.31 | 16.32 | 39,400 | -0.27(-1.61%) |
Feb 20, 2018 | 16.60 | 16.79 | 16.53 | 16.59 | 52,440 | +0.08(+0.46%) |
Feb 16, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.14(+0.87%) | |
Feb 15, 2018 | 16.54 | 16.58 | 16.34 | 16.37 | 83,197 | -0.17(-1.04%) |
Feb 14, 2018 | 16.48 | 16.73 | 16.32 | 16.54 | 48,515 | +0.02(+0.12%) |
Feb 13, 2018 | 16.16 | 16.52 | 16.16 | 16.52 | 45,254 | +0.38(+2.36%) |
Feb 12, 2018 | 15.97 | 16.23 | 15.77 | 16.14 | 74,289 | +0.31(+1.93%) |
Feb 09, 2018 | 16.25 | 16.26 | 15.41 | 15.83 | 83,638 | -0.18(-1.13%) |
Feb 08, 2018 | 16.63 | 16.73 | 16.00 | 16.01 | 28,520 | -0.54(-3.28%) |
Feb 07, 2018 | 16.46 | 16.59 | 16.38 | 16.56 | 58,124 | +0.08(+0.46%) |
Feb 06, 2018 | 15.84 | 16.56 | 15.84 | 16.48 | 106,723 | +0.30(+1.89%) |
Feb 05, 2018 | 16.68 | 16.88 | 16.00 | 16.18 | 41,299 | -0.66(-3.91%) |
Feb 02, 2018 | 17.38 | 17.38 | 16.71 | 16.83 | 30,619 | -0.56(-3.23%) |
Feb 01, 2018 | 17.35 | 17.46 | 17.21 | 17.40 | 46,445 | +0.08(+0.44%) |
Jan 31, 2018 | 17.70 | 17.70 | 17.17 | 17.32 | 83,939 | -0.28(-1.57%) |
Jan 30, 2018 | 17.49 | 17.60 | 17.18 | 17.60 | 101,557 | -0.02(-0.11%) |
Jan 29, 2018 | 17.93 | 17.93 | 17.57 | 17.62 | 56,683 | -0.30(-1.65%) |
Jan 26, 2018 | 17.94 | 17.98 | 17.83 | 17.91 | 34,632 | +0.10(+0.53%) |
Jan 25, 2018 | 17.92 | 18.02 | 17.68 | 17.82 | 29,823 | -0.03(-0.16%) |
Jan 24, 2018 | 17.94 | 18.17 | 17.76 | 17.84 | 103,936 | -0.09(-0.48%) |
Jan 23, 2018 | 17.81 | 17.94 | 17.63 | 17.93 | 60,797 | +0.24(+1.35%) |
Jan 22, 2018 | 17.42 | 17.77 | 17.28 | 17.69 | 38,231 | +0.40(+2.32%) |
Jan 19, 2018 | 17.09 | 17.30 | 16.93 | 17.29 | 50,416 | +0.27(+1.57%) |
Jan 18, 2018 | 17.31 | 17.31 | 17.01 | 17.02 | 98,275 | -0.22(-1.27%) |
Jan 17, 2018 | 17.29 | 17.30 | 17.11 | 17.24 | 88,018 | +0.03(+0.17%) |
Jan 16, 2018 | 17.60 | 17.64 | 17.21 | 17.22 | 54,012 | -0.13(-0.77%) |
Jan 12, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.28(+1.62%) | |
Jan 11, 2018 | 16.96 | 17.22 | 16.92 | 17.07 | 98,966 | +0.19(+1.13%) |
Jan 10, 2018 | 16.97 | 17.03 | 16.73 | 16.88 | 79,400 | +0.00(+0.00%) |
Jan 09, 2018 | 17.11 | 17.11 | 16.84 | 16.88 | 45,561 | -0.05(-0.28%) |
Jan 08, 2018 | 16.97 | 17.03 | 16.61 | 16.93 | 129,725 | -0.06(-0.34%) |
Jan 05, 2018 | 17.15 | 17.17 | 16.79 | 16.99 | 76,171 | -0.07(-0.39%) |
Jan 04, 2018 | 16.82 | 17.12 | 16.82 | 17.05 | 48,218 | +0.42(+2.52%) |
Jan 03, 2018 | 16.75 | 16.84 | 16.61 | 16.63 | 67,911 | +0.09(+0.56%) |