Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.62 | 14.62 | 14.62 | 0 | +0.35(+2.46%) | |
Mar 28, 2018 | 14.14 | 14.36 | 14.14 | 14.27 | 572,672 | +0.10(+0.74%) |
Mar 27, 2018 | 14.35 | 14.54 | 14.14 | 14.16 | 269,914 | -0.17(-1.19%) |
Mar 26, 2018 | 14.36 | 14.53 | 14.16 | 14.34 | 307,204 | +0.15(+1.07%) |
Mar 23, 2018 | 14.27 | 14.45 | 14.17 | 14.18 | 325,671 | -0.10(-0.67%) |
Mar 22, 2018 | 14.44 | 14.48 | 14.22 | 14.28 | 340,283 | -0.29(-1.96%) |
Mar 21, 2018 | 14.48 | 14.66 | 14.30 | 14.56 | 789,616 | +0.05(+0.33%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.46 | 14.52 | 419,547 | -0.24(-1.61%) |
Mar 19, 2018 | 14.54 | 14.78 | 14.25 | 14.75 | 588,905 | -0.15(-1.02%) |
Mar 16, 2018 | 14.88 | 15.10 | 14.83 | 14.91 | 281,151 | +0.09(+0.58%) |
Mar 15, 2018 | 15.44 | 15.44 | 14.63 | 14.82 | 816,104 | -0.51(-3.35%) |
Mar 14, 2018 | 15.67 | 15.67 | 15.28 | 15.33 | 293,662 | -0.19(-1.22%) |
Mar 13, 2018 | 15.40 | 15.76 | 15.37 | 15.52 | 298,739 | +0.16(+1.05%) |
Mar 12, 2018 | 15.32 | 15.42 | 14.97 | 15.36 | 345,119 | +0.10(+0.62%) |
Mar 09, 2018 | 15.06 | 15.36 | 14.83 | 15.27 | 597,976 | +0.36(+2.42%) |
Mar 08, 2018 | 14.73 | 14.95 | 14.59 | 14.91 | 389,918 | +0.30(+2.08%) |
Mar 07, 2018 | 14.45 | 14.60 | 285,289 | -0.13(-0.90%) | ||
Mar 06, 2018 | 14.92 | 14.96 | 14.69 | 14.73 | 284,148 | -0.08(-0.51%) |
Mar 05, 2018 | 14.86 | 14.87 | 14.69 | 14.81 | 316,142 | -0.16(-1.08%) |
Mar 02, 2018 | 15.33 | 15.33 | 14.84 | 14.97 | 456,796 | -0.42(-2.72%) |
Mar 01, 2018 | 15.43 | 15.60 | 15.19 | 15.39 | 336,057 | -0.06(-0.37%) |
Feb 28, 2018 | 15.82 | 15.82 | 15.45 | 15.45 | 231,272 | -0.26(-1.63%) |
Feb 27, 2018 | 16.05 | 16.05 | 15.66 | 15.70 | 236,093 | -0.34(-2.13%) |
Feb 26, 2018 | 16.11 | 16.16 | 15.94 | 16.05 | 305,157 | +0.10(+0.60%) |
Feb 23, 2018 | 15.78 | 16.00 | 15.61 | 15.95 | 309,173 | +0.22(+1.39%) |
Feb 22, 2018 | 15.84 | 15.73 | 271,067 | +0.18(+1.16%) | ||
Feb 21, 2018 | 15.74 | 15.85 | 15.50 | 15.55 | 390,142 | -0.10(-0.67%) |
Feb 20, 2018 | 15.05 | 15.67 | 15.04 | 15.66 | 275,831 | +0.53(+3.52%) |
Feb 16, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.36(-2.33%) | |
Feb 15, 2018 | 15.40 | 15.52 | 15.30 | 15.49 | 195,402 | +0.24(+1.56%) |
Feb 14, 2018 | 14.79 | 15.30 | 14.77 | 15.25 | 362,857 | +0.39(+2.62%) |
Feb 13, 2018 | 14.96 | 14.96 | 14.64 | 14.86 | 402,010 | -0.12(-0.82%) |
Feb 12, 2018 | 14.86 | 15.11 | 14.82 | 14.98 | 450,144 | +0.29(+1.94%) |
Feb 09, 2018 | 14.96 | 14.96 | 14.26 | 14.70 | 405,311 | -0.13(-0.90%) |
Feb 08, 2018 | 15.48 | 15.53 | 14.83 | 14.83 | 458,178 | -0.64(-4.12%) |
Feb 07, 2018 | 15.51 | 15.86 | 15.31 | 15.47 | 761,961 | -0.35(-2.22%) |
Feb 06, 2018 | 14.86 | 15.94 | 14.86 | 15.82 | 645,041 | +0.55(+3.61%) |
Feb 05, 2018 | 15.43 | 15.63 | 15.08 | 15.27 | 451,483 | -0.39(-2.49%) |
Feb 02, 2018 | 16.13 | 16.16 | 15.65 | 15.66 | 497,623 | -0.62(-3.80%) |
Feb 01, 2018 | 16.21 | 16.39 | 16.10 | 16.27 | 220,128 | +0.05(+0.29%) |
Jan 31, 2018 | 16.21 | 16.34 | 16.07 | 16.23 | 516,330 | +0.12(+0.77%) |
Jan 30, 2018 | 16.20 | 16.20 | 16.08 | 16.10 | 529,737 | -0.23(-1.40%) |
Jan 29, 2018 | 16.18 | 16.52 | 16.04 | 16.33 | 777,679 | +0.10(+0.64%) |
Jan 26, 2018 | 16.18 | 16.23 | 15.87 | 16.23 | 423,753 | +0.10(+0.65%) |
Jan 25, 2018 | 16.00 | 16.27 | 15.87 | 16.12 | 421,563 | +0.18(+1.13%) |
Jan 24, 2018 | 15.68 | 16.01 | 15.68 | 15.94 | 380,608 | +0.27(+1.70%) |
Jan 23, 2018 | 15.88 | 15.99 | 15.56 | 15.68 | 385,635 | -0.28(-1.73%) |
Jan 22, 2018 | 15.78 | 15.99 | 15.64 | 15.95 | 305,337 | +0.10(+0.66%) |
Jan 19, 2018 | 15.87 | 15.99 | 15.55 | 15.85 | 292,515 | +0.01(+0.06%) |
Jan 18, 2018 | 15.58 | 15.88 | 15.58 | 15.84 | 228,990 | +0.29(+1.89%) |
Jan 17, 2018 | 15.10 | 15.65 | 15.06 | 15.54 | 351,306 | +0.57(+3.81%) |
Jan 16, 2018 | 15.30 | 15.32 | 14.92 | 14.97 | 309,435 | -0.33(-2.17%) |
Jan 12, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.54(+3.67%) | |
Jan 11, 2018 | 14.35 | 14.85 | 14.33 | 14.76 | 894,896 | +0.43(+2.98%) |
Jan 10, 2018 | 14.29 | 14.37 | 14.15 | 14.34 | 649,592 | +0.08(+0.53%) |
Jan 09, 2018 | 14.20 | 14.35 | 14.16 | 14.26 | 471,880 | +0.15(+1.08%) |
Jan 08, 2018 | 13.93 | 14.21 | 13.89 | 14.11 | 394,172 | +0.16(+1.16%) |
Jan 05, 2018 | 13.74 | 13.99 | 13.74 | 13.95 | 349,292 | +0.21(+1.52%) |
Jan 04, 2018 | 13.56 | 13.79 | 13.56 | 13.74 | 440,020 | +0.18(+1.33%) |
Jan 03, 2018 | 13.66 | 13.69 | 13.44 | 13.56 | 449,357 | -0.15(-1.11%) |