Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.51 | 14.87 | 14.51 | 14.69 | 2,941,446 | +0.22(+1.51%) |
Mar 27, 2018 | 14.45 | 14.72 | 14.39 | 14.48 | 3,705,448 | +0.03(+0.23%) |
Mar 26, 2018 | 14.29 | 14.50 | 14.23 | 14.44 | 2,778,288 | +0.28(+1.96%) |
Mar 23, 2018 | 14.53 | 14.64 | 14.15 | 14.16 | 3,550,890 | -0.32(-2.21%) |
Mar 22, 2018 | 14.53 | 14.75 | 14.37 | 14.48 | 3,753,346 | -0.17(-1.15%) |
Mar 21, 2018 | 14.66 | 14.76 | 14.61 | 14.65 | 3,762,560 | +0.04(+0.29%) |
Mar 20, 2018 | 14.43 | 14.63 | 14.37 | 14.61 | 2,661,863 | +0.13(+0.93%) |
Mar 19, 2018 | 14.40 | 14.50 | 14.34 | 14.48 | 2,404,950 | +0.05(+0.35%) |
Mar 16, 2018 | 14.21 | 14.47 | 14.18 | 14.43 | 4,231,178 | +0.29(+2.03%) |
Mar 15, 2018 | 14.36 | 14.48 | 14.13 | 14.14 | 2,936,214 | -0.19(-1.35%) |
Mar 14, 2018 | 14.34 | 14.44 | 14.24 | 14.33 | 2,694,771 | -0.01(-0.06%) |
Mar 13, 2018 | 14.64 | 14.75 | 14.31 | 14.34 | 4,351,046 | -0.30(-2.02%) |
Mar 12, 2018 | 14.73 | 14.89 | 14.59 | 14.64 | 4,492,650 | -0.14(-0.97%) |
Mar 09, 2018 | 14.64 | 14.83 | 14.40 | 14.78 | 4,588,410 | +0.34(+2.34%) |
Mar 08, 2018 | 14.30 | 14.68 | 14.21 | 14.44 | 7,184,759 | +0.41(+2.95%) |
Mar 07, 2018 | 14.16 | 14.03 | 3,802,097 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.72 | 14.04 | 13.66 | 14.00 | 5,939,265 | +0.28(+2.03%) |
Mar 05, 2018 | 13.59 | 13.80 | 13.47 | 13.72 | 3,795,910 | +0.11(+0.80%) |
Mar 02, 2018 | 13.39 | 13.94 | 13.34 | 13.62 | 9,313,916 | +0.13(+1.00%) |
Mar 01, 2018 | 13.68 | 13.79 | 13.35 | 13.48 | 3,887,510 | +0.03(+0.19%) |
Feb 28, 2018 | 13.69 | 13.76 | 13.45 | 13.45 | 3,583,024 | -0.21(-1.51%) |
Feb 27, 2018 | 13.90 | 14.10 | 13.65 | 13.66 | 3,706,467 | -0.29(-2.05%) |
Feb 26, 2018 | 14.22 | 14.28 | 13.87 | 13.95 | 8,674,499 | -0.22(-1.54%) |
Feb 23, 2018 | 14.25 | 14.48 | 13.84 | 14.16 | 9,814,528 | +0.00(+0.00%) |
Feb 22, 2018 | 14.36 | 14.16 | 13,304,923 | +0.55(+4.07%) | ||
Feb 21, 2018 | 13.64 | 13.80 | 13.39 | 13.61 | 12,124,341 | +0.10(+0.75%) |
Feb 20, 2018 | 13.77 | 13.84 | 13.37 | 13.51 | 7,869,661 | -0.24(-1.77%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.58(+4.40%) | |
Feb 15, 2018 | 13.23 | 13.38 | 12.90 | 13.17 | 7,864,862 | -0.04(-0.32%) |
Feb 14, 2018 | 12.90 | 13.32 | 12.90 | 13.22 | 2,798,220 | +0.23(+1.81%) |
Feb 13, 2018 | 13.11 | 13.19 | 12.83 | 12.98 | 3,875,499 | -0.22(-1.65%) |
Feb 12, 2018 | 13.30 | 13.54 | 13.02 | 13.20 | 5,769,528 | +0.06(+0.45%) |
Feb 09, 2018 | 13.06 | 13.24 | 12.88 | 13.14 | 7,862,458 | +0.15(+1.16%) |
Feb 08, 2018 | 13.42 | 12.94 | 12.99 | 5,810,761 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.12 | 13.41 | 12.95 | 13.31 | 3,953,904 | +0.11(+0.83%) |
Feb 06, 2018 | 12.60 | 13.33 | 12.42 | 13.20 | 6,067,468 | +0.20(+1.55%) |
Feb 05, 2018 | 13.26 | 13.35 | 12.76 | 13.00 | 5,416,128 | -0.32(-2.39%) |
Feb 02, 2018 | 13.72 | 13.72 | 13.30 | 13.32 | 2,811,603 | -0.42(-3.05%) |
Feb 01, 2018 | 13.48 | 13.79 | 13.45 | 13.74 | 3,040,019 | +0.16(+1.17%) |
Jan 31, 2018 | 13.54 | 13.75 | 13.52 | 13.58 | 3,537,688 | +0.13(+1.00%) |
Jan 30, 2018 | 13.60 | 13.72 | 13.30 | 13.44 | 5,679,893 | -0.29(-2.08%) |
Jan 29, 2018 | 13.80 | 13.99 | 13.73 | 13.73 | 2,472,980 | -0.12(-0.85%) |
Jan 26, 2018 | 13.96 | 13.96 | 13.68 | 13.85 | 2,829,904 | -0.10(-0.72%) |
Jan 25, 2018 | 14.02 | 14.02 | 13.76 | 13.95 | 3,147,655 | -0.02(-0.12%) |
Jan 24, 2018 | 14.09 | 14.16 | 13.88 | 13.96 | 3,165,718 | -0.14(-1.01%) |
Jan 23, 2018 | 14.10 | 14.19 | 14.02 | 14.11 | 2,488,975 | +0.01(+0.06%) |
Jan 22, 2018 | 14.18 | 14.23 | 13.82 | 14.10 | 2,679,487 | -0.03(-0.24%) |
Jan 19, 2018 | 14.13 | 14.29 | 14.07 | 14.13 | 4,135,089 | +0.01(+0.06%) |
Jan 18, 2018 | 14.09 | 14.28 | 14.07 | 14.12 | 2,402,482 | +0.03(+0.24%) |
Jan 17, 2018 | 14.22 | 14.24 | 14.06 | 14.09 | 3,029,492 | -0.03(-0.18%) |
Jan 16, 2018 | 14.58 | 14.60 | 14.06 | 14.11 | 3,033,751 | -0.36(-2.49%) |
Jan 12, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.54 | 14.58 | 14.32 | 14.47 | 5,698,461 | -0.08(-0.52%) |
Jan 10, 2018 | 14.82 | 14.54 | 9,745,293 | -0.01(-0.06%) | ||
Jan 09, 2018 | 13.99 | 14.57 | 13.89 | 14.55 | 8,161,974 | +0.60(+4.33%) |
Jan 08, 2018 | 14.04 | 14.04 | 13.75 | 13.95 | 2,282,449 | -0.14(-1.01%) |
Jan 05, 2018 | 14.00 | 14.13 | 13.95 | 14.09 | 3,906,069 | +0.23(+1.70%) |
Jan 04, 2018 | 14.06 | 14.14 | 13.63 | 13.85 | 3,041,144 | -0.16(-1.14%) |
Jan 03, 2018 | 14.19 | 14.19 | 13.73 | 14.01 | 3,663,281 | +0.32(+2.33%) |