Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.19(-1.48%) | |
Mar 28, 2018 | 12.69 | 12.69 | 12.30 | 12.51 | 325,824 | -0.28(-2.17%) |
Mar 27, 2018 | 13.20 | 13.43 | 12.74 | 12.78 | 286,847 | -0.37(-2.82%) |
Mar 26, 2018 | 13.80 | 13.80 | 12.97 | 13.16 | 452,490 | -0.42(-3.07%) |
Mar 23, 2018 | 14.31 | 14.41 | 13.57 | 13.57 | 320,281 | -0.79(-5.48%) |
Mar 22, 2018 | 14.27 | 14.52 | 14.04 | 14.36 | 209,694 | -0.05(-0.32%) |
Mar 21, 2018 | 14.08 | 14.73 | 13.90 | 14.41 | 176,426 | +0.42(+2.98%) |
Mar 20, 2018 | 14.64 | 14.73 | 13.80 | 13.99 | 405,412 | -0.69(-4.73%) |
Mar 19, 2018 | 15.56 | 15.56 | 14.50 | 14.68 | 358,971 | -0.88(-5.65%) |
Mar 16, 2018 | 14.78 | 15.61 | 14.78 | 15.56 | 506,499 | +0.79(+5.33%) |
Mar 15, 2018 | 14.96 | 15.66 | 14.50 | 14.78 | 287,970 | +0.00(+0.00%) |
Mar 14, 2018 | 15.15 | 15.15 | 14.59 | 14.78 | 164,268 | -0.09(-0.62%) |
Mar 13, 2018 | 14.54 | 14.96 | 14.48 | 14.87 | 165,156 | +0.37(+2.56%) |
Mar 12, 2018 | 14.50 | 14.68 | 14.27 | 14.50 | 172,330 | +0.00(+0.00%) |
Mar 09, 2018 | 14.22 | 14.50 | 14.04 | 14.50 | 163,003 | +0.42(+2.96%) |
Mar 08, 2018 | 14.17 | 14.22 | 13.80 | 14.08 | 194,454 | +0.00(+0.00%) |
Mar 07, 2018 | 14.22 | 13.53 | 14.08 | 220,136 | +0.23(+1.67%) | |
Mar 06, 2018 | 13.48 | 13.85 | 13.06 | 13.85 | 185,030 | +0.37(+2.75%) |
Mar 05, 2018 | 13.29 | 13.60 | 13.11 | 13.48 | 199,426 | +0.19(+1.39%) |
Mar 02, 2018 | 13.25 | 13.29 | 12.97 | 13.29 | 211,100 | -0.09(-0.69%) |
Mar 01, 2018 | 13.34 | 13.53 | 13.19 | 13.39 | 218,085 | +0.00(+0.00%) |
Feb 28, 2018 | 13.90 | 13.90 | 13.29 | 13.39 | 218,183 | -0.46(-3.34%) |
Feb 27, 2018 | 14.27 | 14.37 | 13.85 | 13.85 | 150,929 | -0.42(-2.92%) |
Feb 26, 2018 | 14.08 | 14.31 | 13.90 | 14.27 | 104,058 | +0.19(+1.32%) |
Feb 23, 2018 | 13.99 | 14.20 | 13.90 | 14.08 | 125,359 | +0.14(+1.00%) |
Feb 22, 2018 | 13.94 | 14.06 | 13.76 | 13.94 | 93,409 | +0.00(+0.00%) |
Feb 21, 2018 | 13.80 | 14.36 | 13.80 | 13.94 | 140,909 | +0.05(+0.33%) |
Feb 20, 2018 | 13.99 | 14.08 | 13.83 | 13.90 | 155,021 | -0.14(-0.99%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.09(+0.66%) | |
Feb 15, 2018 | 13.94 | 13.99 | 13.76 | 13.94 | 94,075 | +0.19(+1.35%) |
Feb 14, 2018 | 13.48 | 13.85 | 13.39 | 13.76 | 127,464 | +0.19(+1.37%) |
Feb 13, 2018 | 13.85 | 13.85 | 13.48 | 13.57 | 122,125 | -0.32(-2.33%) |
Feb 12, 2018 | 13.99 | 13.99 | 13.62 | 13.90 | 164,221 | +0.00(+0.00%) |
Feb 09, 2018 | 14.27 | 14.36 | 13.53 | 13.90 | 161,972 | -0.19(-1.32%) |
Feb 08, 2018 | 14.54 | 14.54 | 13.99 | 14.08 | 184,955 | -0.46(-3.18%) |
Feb 07, 2018 | 13.99 | 14.59 | 13.90 | 14.54 | 181,912 | +0.46(+3.29%) |
Feb 06, 2018 | 13.71 | 14.45 | 13.53 | 14.08 | 235,382 | -0.19(-1.30%) |
Feb 05, 2018 | 14.59 | 14.68 | 14.13 | 14.27 | 95,726 | -0.46(-3.14%) |
Feb 02, 2018 | 14.96 | 15.05 | 14.64 | 14.73 | 150,060 | -0.37(-2.45%) |
Feb 01, 2018 | 15.56 | 15.56 | 15.05 | 15.10 | 288,882 | -0.51(-3.26%) |
Jan 31, 2018 | 16.12 | 16.17 | 15.42 | 15.61 | 142,419 | -0.51(-3.16%) |
Jan 30, 2018 | 16.49 | 16.63 | 16.07 | 16.12 | 139,825 | -0.65(-3.87%) |
Jan 29, 2018 | 16.54 | 17.09 | 16.44 | 16.77 | 177,087 | +0.09(+0.56%) |
Jan 26, 2018 | 16.21 | 16.72 | 16.12 | 16.68 | 158,265 | +0.51(+3.15%) |
Jan 25, 2018 | 16.17 | 16.17 | 16.03 | 16.17 | 114,890 | +0.05(+0.29%) |
Jan 24, 2018 | 15.98 | 16.26 | 15.84 | 16.12 | 164,853 | +0.19(+1.16%) |
Jan 23, 2018 | 16.07 | 16.07 | 15.80 | 15.93 | 142,953 | -0.19(-1.15%) |
Jan 22, 2018 | 16.12 | 16.26 | 15.98 | 16.12 | 128,522 | -0.05(-0.29%) |
Jan 19, 2018 | 15.93 | 16.39 | 15.87 | 16.17 | 190,849 | +0.19(+1.16%) |
Jan 18, 2018 | 16.26 | 16.26 | 15.84 | 15.98 | 189,155 | -0.14(-0.86%) |
Jan 17, 2018 | 15.56 | 16.17 | 15.47 | 16.12 | 233,198 | +0.51(+3.26%) |
Jan 16, 2018 | 15.56 | 16.03 | 15.53 | 15.61 | 243,029 | +0.32(+2.12%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.20%) | |
Jan 11, 2018 | 14.92 | 15.66 | 14.82 | 15.47 | 107,425 | +0.56(+3.73%) |
Jan 10, 2018 | 15.42 | 15.52 | 14.68 | 14.92 | 154,050 | -0.56(-3.59%) |
Jan 09, 2018 | 14.92 | 15.70 | 14.87 | 15.47 | 257,238 | +0.83(+5.70%) |
Jan 08, 2018 | 14.78 | 14.92 | 14.45 | 14.64 | 140,775 | -0.14(-0.94%) |
Jan 05, 2018 | 14.41 | 14.78 | 14.31 | 14.78 | 198,613 | +0.42(+2.90%) |
Jan 04, 2018 | 14.45 | 14.59 | 14.08 | 14.36 | 102,589 | +0.00(+0.00%) |
Jan 03, 2018 | 13.85 | 14.45 | 13.62 | 14.36 | 265,970 | +0.55(+3.96%) |