Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.18(+1.47%) | |
Mar 28, 2018 | 12.19 | 12.31 | 12.08 | 12.14 | 4,157,986 | -0.03(-0.22%) |
Mar 27, 2018 | 12.39 | 12.40 | 12.12 | 12.17 | 5,501,289 | -0.22(-1.77%) |
Mar 26, 2018 | 12.40 | 12.44 | 12.25 | 12.38 | 3,820,335 | +0.07(+0.59%) |
Mar 23, 2018 | 12.48 | 12.55 | 12.27 | 12.31 | 5,485,899 | -0.10(-0.80%) |
Mar 22, 2018 | 12.53 | 12.62 | 12.36 | 12.41 | 5,310,848 | -0.26(-2.04%) |
Mar 21, 2018 | 12.57 | 12.80 | 12.54 | 12.67 | 4,910,542 | +0.13(+1.00%) |
Mar 20, 2018 | 12.36 | 12.56 | 12.35 | 12.54 | 4,689,693 | +0.25(+1.99%) |
Mar 19, 2018 | 12.43 | 12.21 | 12.30 | 3,942,209 | -0.08(-0.64%) | |
Mar 16, 2018 | 12.41 | 12.53 | 12.37 | 12.38 | 3,626,708 | +0.00(+0.00%) |
Mar 15, 2018 | 12.39 | 12.49 | 12.27 | 12.38 | 3,017,194 | +0.01(+0.05%) |
Mar 14, 2018 | 12.42 | 12.48 | 12.30 | 12.37 | 3,182,941 | +0.03(+0.27%) |
Mar 13, 2018 | 12.48 | 12.50 | 12.32 | 12.34 | 2,894,930 | -0.12(-0.96%) |
Mar 12, 2018 | 12.52 | 12.52 | 12.38 | 12.46 | 2,982,517 | -0.06(-0.48%) |
Mar 09, 2018 | 12.43 | 12.56 | 12.35 | 12.52 | 4,449,237 | +0.20(+1.61%) |
Mar 08, 2018 | 12.39 | 12.45 | 12.25 | 12.32 | 4,113,586 | -0.07(-0.54%) |
Mar 07, 2018 | 12.48 | 12.30 | 12.38 | 4,808,778 | -0.07(-0.53%) | |
Mar 06, 2018 | 12.46 | 12.49 | 12.35 | 12.45 | 3,670,463 | +0.08(+0.64%) |
Mar 05, 2018 | 12.17 | 12.40 | 12.09 | 12.37 | 3,243,533 | +0.06(+0.48%) |
Mar 02, 2018 | 12.40 | 12.45 | 12.26 | 12.31 | 5,013,319 | -0.19(-1.49%) |
Mar 01, 2018 | 12.59 | 12.63 | 12.32 | 12.50 | 7,541,354 | -0.13(-1.00%) |
Feb 28, 2018 | 12.86 | 12.88 | 12.62 | 12.62 | 4,139,165 | -0.20(-1.55%) |
Feb 27, 2018 | 12.86 | 12.97 | 12.86 | 12.82 | 5,275,591 | -0.08(-0.62%) |
Feb 26, 2018 | 12.76 | 12.94 | 12.73 | 12.90 | 3,475,546 | +0.13(+1.04%) |
Feb 23, 2018 | 12.82 | 12.84 | 12.72 | 12.77 | 3,111,986 | -0.01(-0.05%) |
Feb 22, 2018 | 12.75 | 12.78 | 4,095,582 | -0.17(-1.28%) | ||
Feb 21, 2018 | 12.93 | 13.07 | 12.93 | 12.94 | 4,036,277 | +0.01(+0.05%) |
Feb 20, 2018 | 12.99 | 13.05 | 12.87 | 12.93 | 4,110,794 | -0.08(-0.61%) |
Feb 16, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.08(-0.60%) | |
Feb 15, 2018 | 13.13 | 13.18 | 13.01 | 13.09 | 3,821,057 | +0.05(+0.35%) |
Feb 14, 2018 | 12.80 | 13.10 | 12.73 | 13.05 | 4,571,297 | +0.20(+1.53%) |
Feb 13, 2018 | 12.88 | 12.97 | 12.79 | 12.85 | 4,120,641 | -0.07(-0.56%) |
Feb 12, 2018 | 13.13 | 13.21 | 12.88 | 12.92 | 7,735,277 | -0.14(-1.05%) |
Feb 09, 2018 | 13.09 | 13.20 | 12.77 | 13.06 | 9,610,333 | +0.04(+0.30%) |
Feb 08, 2018 | 13.19 | 13.28 | 12.96 | 13.02 | 7,927,692 | -0.09(-0.65%) |
Feb 07, 2018 | 13.17 | 13.32 | 13.09 | 13.11 | 6,356,310 | -0.05(-0.40%) |
Feb 06, 2018 | 12.78 | 13.25 | 12.49 | 13.16 | 11,020,254 | +0.13(+1.01%) |
Feb 05, 2018 | 13.16 | 13.36 | 12.92 | 13.03 | 6,330,968 | -0.30(-2.26%) |
Feb 02, 2018 | 13.70 | 13.74 | 13.22 | 13.33 | 6,143,437 | -0.50(-3.65%) |
Feb 01, 2018 | 13.86 | 13.88 | 13.62 | 13.83 | 4,598,478 | -0.09(-0.61%) |
Jan 31, 2018 | 14.15 | 14.19 | 13.89 | 13.92 | 3,678,133 | -0.19(-1.35%) |
Jan 30, 2018 | 14.14 | 14.16 | 14.06 | 14.11 | 3,302,046 | -0.09(-0.65%) |
Jan 29, 2018 | 14.27 | 14.31 | 14.16 | 14.20 | 2,593,070 | -0.09(-0.60%) |
Jan 26, 2018 | 14.19 | 14.38 | 14.17 | 14.29 | 2,457,322 | +0.10(+0.74%) |
Jan 25, 2018 | 14.35 | 14.37 | 14.16 | 14.18 | 2,819,131 | -0.11(-0.78%) |
Jan 24, 2018 | 14.52 | 14.53 | 14.19 | 14.29 | 4,986,021 | +0.03(+0.18%) |
Jan 23, 2018 | 14.29 | 14.30 | 14.15 | 14.27 | 3,557,421 | -0.11(-0.77%) |
Jan 22, 2018 | 14.48 | 14.48 | 14.27 | 14.38 | 3,163,941 | -0.04(-0.27%) |
Jan 19, 2018 | 14.35 | 14.51 | 14.33 | 14.42 | 3,422,276 | +0.05(+0.32%) |
Jan 18, 2018 | 14.48 | 14.29 | 14.37 | 2,983,946 | +0.03(+0.23%) | |
Jan 17, 2018 | 14.34 | 14.46 | 14.21 | 14.34 | 4,620,541 | +0.04(+0.28%) |
Jan 16, 2018 | 14.41 | 14.50 | 14.26 | 14.30 | 5,294,881 | +0.00(+0.00%) |
Jan 12, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.60%) | |
Jan 11, 2018 | 14.08 | 14.23 | 14.06 | 14.21 | 4,489,854 | +0.19(+1.36%) |
Jan 10, 2018 | 14.23 | 14.02 | 4,813,463 | +0.00(+0.00%) | ||
Jan 09, 2018 | 14.00 | 14.09 | 13.98 | 14.02 | 3,355,944 | +0.04(+0.28%) |
Jan 08, 2018 | 14.06 | 14.07 | 13.94 | 13.98 | 2,124,637 | -0.10(-0.74%) |
Jan 05, 2018 | 14.17 | 14.19 | 14.08 | 14.09 | 2,384,946 | +0.06(+0.42%) |
Jan 04, 2018 | 13.76 | 14.09 | 13.74 | 14.03 | 4,063,611 | +0.35(+2.54%) |
Jan 03, 2018 | 13.65 | 13.72 | 13.65 | 13.68 | 3,104,940 | +0.01(+0.10%) |