Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.08(+0.56%) | |
Mar 28, 2018 | 13.61 | 13.88 | 13.58 | 13.61 | 152,079 | +0.00(+0.00%) |
Mar 27, 2018 | 13.92 | 14.07 | 13.46 | 13.61 | 262,126 | -0.34(-2.47%) |
Mar 26, 2018 | 14.19 | 14.34 | 13.69 | 13.96 | 257,994 | -0.08(-0.55%) |
Mar 23, 2018 | 14.19 | 14.28 | 13.92 | 14.04 | 188,699 | -0.15(-1.08%) |
Mar 22, 2018 | 14.15 | 14.38 | 14.11 | 14.19 | 227,417 | -0.15(-1.07%) |
Mar 21, 2018 | 14.23 | 14.60 | 14.23 | 14.34 | 287,667 | +0.27(+1.90%) |
Mar 20, 2018 | 14.23 | 14.30 | 14.00 | 14.07 | 219,715 | -0.15(-1.07%) |
Mar 19, 2018 | 14.53 | 14.61 | 14.13 | 14.23 | 293,346 | -0.31(-2.11%) |
Mar 16, 2018 | 14.46 | 14.76 | 14.46 | 14.53 | 323,119 | +0.08(+0.53%) |
Mar 15, 2018 | 14.76 | 14.80 | 14.46 | 14.46 | 367,031 | -0.31(-2.07%) |
Mar 14, 2018 | 14.88 | 14.65 | 14.76 | 205,143 | -0.08(-0.52%) | |
Mar 13, 2018 | 14.76 | 14.88 | 14.76 | 14.84 | 128,777 | +0.15(+1.04%) |
Mar 12, 2018 | 14.42 | 14.80 | 14.42 | 14.69 | 204,554 | +0.27(+1.86%) |
Mar 09, 2018 | 14.53 | 14.57 | 14.26 | 14.42 | 439,132 | +0.08(+0.53%) |
Mar 08, 2018 | 14.53 | 14.65 | 14.23 | 14.34 | 550,723 | +0.08(+0.54%) |
Mar 07, 2018 | 14.38 | 14.11 | 14.26 | 133,691 | +0.04(+0.27%) | |
Mar 06, 2018 | 14.30 | 14.42 | 14.19 | 14.23 | 104,326 | +0.00(+0.00%) |
Mar 05, 2018 | 14.23 | 14.49 | 14.15 | 14.23 | 190,492 | -0.04(-0.27%) |
Mar 02, 2018 | 14.30 | 14.30 | 14.04 | 14.26 | 194,894 | -0.08(-0.53%) |
Mar 01, 2018 | 14.15 | 14.57 | 14.11 | 14.34 | 283,184 | +0.19(+1.35%) |
Feb 28, 2018 | 14.34 | 14.57 | 13.92 | 14.15 | 392,802 | -0.19(-1.33%) |
Feb 27, 2018 | 14.65 | 14.80 | 14.28 | 14.34 | 286,664 | -0.15(-1.05%) |
Feb 26, 2018 | 14.53 | 14.69 | 14.38 | 14.49 | 194,369 | -0.11(-0.79%) |
Feb 23, 2018 | 14.04 | 14.69 | 13.96 | 14.61 | 375,946 | +0.69(+4.95%) |
Feb 22, 2018 | 14.49 | 14.88 | 13.92 | 13.92 | 317,593 | -0.34(-2.41%) |
Feb 21, 2018 | 14.49 | 14.69 | 14.19 | 14.26 | 158,153 | -0.23(-1.58%) |
Feb 20, 2018 | 14.72 | 14.38 | 14.49 | 315,220 | +0.11(+0.80%) | |
Feb 16, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.23(-1.57%) | |
Feb 15, 2018 | 14.57 | 14.69 | 14.23 | 14.61 | 117,874 | +0.08(+0.53%) |
Feb 14, 2018 | 14.26 | 14.65 | 14.23 | 14.53 | 116,731 | +0.27(+1.88%) |
Feb 13, 2018 | 14.72 | 14.76 | 14.19 | 14.26 | 144,726 | -0.46(-3.12%) |
Feb 12, 2018 | 14.23 | 14.76 | 14.23 | 14.72 | 175,554 | +0.69(+4.90%) |
Feb 09, 2018 | 14.04 | 14.11 | 13.58 | 14.04 | 396,155 | +0.00(+0.00%) |
Feb 08, 2018 | 14.11 | 14.72 | 14.04 | 14.04 | 293,127 | -0.19(-1.34%) |
Feb 07, 2018 | 14.49 | 14.76 | 14.19 | 14.23 | 179,540 | -0.31(-2.11%) |
Feb 06, 2018 | 14.49 | 14.72 | 14.19 | 14.53 | 201,478 | +0.08(+0.53%) |
Feb 05, 2018 | 14.80 | 14.80 | 14.34 | 14.46 | 393,356 | -0.46(-3.08%) |
Feb 02, 2018 | 15.18 | 15.41 | 14.84 | 14.91 | 326,881 | -0.38(-2.50%) |
Feb 01, 2018 | 14.95 | 15.37 | 14.91 | 15.30 | 227,174 | +0.30(+1.99%) |
Jan 31, 2018 | 14.96 | 15.07 | 14.77 | 15.00 | 238,028 | +0.04(+0.25%) |
Jan 30, 2018 | 15.19 | 15.19 | 14.96 | 14.96 | 236,217 | -0.11(-0.76%) |
Jan 29, 2018 | 15.23 | 15.34 | 14.96 | 15.07 | 283,982 | -0.34(-2.22%) |
Jan 26, 2018 | 15.53 | 15.61 | 15.15 | 15.42 | 368,784 | +0.04(+0.25%) |
Jan 25, 2018 | 15.38 | 15.66 | 15.04 | 15.38 | 343,977 | -0.15(-0.98%) |
Jan 24, 2018 | 15.91 | 16.18 | 14.96 | 15.53 | 859,309 | -0.61(-3.77%) |
Jan 23, 2018 | 16.33 | 16.44 | 15.99 | 16.14 | 222,888 | +0.00(+0.00%) |
Jan 22, 2018 | 15.83 | 16.14 | 15.83 | 16.14 | 96,254 | +0.15(+0.95%) |
Jan 19, 2018 | 15.72 | 16.18 | 15.64 | 15.99 | 135,845 | +0.34(+2.18%) |
Jan 18, 2018 | 15.80 | 15.91 | 15.61 | 15.64 | 184,828 | -0.19(-1.20%) |
Jan 17, 2018 | 16.02 | 16.06 | 15.72 | 15.83 | 174,793 | -0.27(-1.65%) |
Jan 16, 2018 | 16.10 | 16.33 | 15.95 | 16.10 | 449,297 | -0.04(-0.24%) |
Jan 12, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.46(+2.91%) | |
Jan 11, 2018 | 15.57 | 15.87 | 15.42 | 15.68 | 240,700 | +0.11(+0.73%) |
Jan 10, 2018 | 15.61 | 15.64 | 15.42 | 15.57 | 274,427 | -0.08(-0.49%) |
Jan 09, 2018 | 15.61 | 15.76 | 15.34 | 15.64 | 324,424 | -0.08(-0.48%) |
Jan 08, 2018 | 15.49 | 15.91 | 15.34 | 15.72 | 354,513 | +0.15(+0.98%) |
Jan 05, 2018 | 15.72 | 15.76 | 15.49 | 15.57 | 225,904 | -0.04(-0.24%) |
Jan 04, 2018 | 15.57 | 15.83 | 15.49 | 15.61 | 339,393 | +0.04(+0.24%) |
Jan 03, 2018 | 15.53 | 15.83 | 15.42 | 15.57 | 264,291 | +0.08(+0.49%) |