Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.28 | 14.30 | 13.74 | 13.88 | 135,109 | -0.37(-2.58%) |
Feb 27, 2018 | 14.43 | 14.49 | 14.17 | 14.25 | 212,233 | -0.14(-0.97%) |
Feb 26, 2018 | 14.53 | 14.56 | 14.20 | 14.39 | 38,409 | -0.06(-0.43%) |
Feb 23, 2018 | 14.48 | 14.65 | 14.17 | 14.45 | 585,628 | +0.14(+0.97%) |
Feb 22, 2018 | 14.54 | 14.93 | 14.11 | 14.31 | 78,417 | -0.06(-0.44%) |
Feb 21, 2018 | 13.85 | 14.57 | 13.76 | 14.37 | 388,235 | +0.50(+3.61%) |
Feb 20, 2018 | 13.72 | 14.02 | 13.72 | 13.87 | 86,992 | +0.06(+0.45%) |
Feb 16, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.37(-2.60%) | |
Feb 15, 2018 | 14.12 | 14.39 | 13.82 | 14.18 | 70,523 | +0.22(+1.54%) |
Feb 14, 2018 | 13.71 | 14.21 | 13.71 | 13.96 | 254,322 | +0.23(+1.67%) |
Feb 13, 2018 | 13.97 | 13.99 | 13.67 | 13.73 | 296,033 | -0.26(-1.89%) |
Feb 12, 2018 | 13.95 | 14.12 | 13.80 | 14.00 | 277,096 | +0.20(+1.46%) |
Feb 09, 2018 | 14.64 | 14.64 | 13.55 | 13.80 | 190,281 | -0.72(-4.93%) |
Feb 08, 2018 | 14.73 | 15.15 | 14.42 | 14.51 | 194,235 | -0.19(-1.32%) |
Feb 07, 2018 | 14.72 | 15.01 | 14.46 | 14.71 | 157,627 | -0.07(-0.47%) |
Feb 06, 2018 | 14.48 | 14.87 | 14.08 | 14.78 | 175,367 | +0.23(+1.58%) |
Feb 05, 2018 | 14.92 | 15.18 | 14.28 | 14.55 | 140,035 | -0.46(-3.06%) |
Feb 02, 2018 | 15.19 | 15.35 | 14.96 | 15.01 | 146,750 | -0.26(-1.68%) |
Feb 01, 2018 | 14.90 | 15.38 | 14.90 | 15.26 | 109,372 | +0.12(+0.78%) |
Jan 31, 2018 | 15.16 | 15.40 | 15.13 | 15.14 | 356,665 | +0.03(+0.18%) |
Jan 30, 2018 | 15.19 | 15.32 | 15.19 | 15.12 | 215,187 | -0.10(-0.68%) |
Jan 29, 2018 | 15.22 | 15.40 | 15.14 | 15.22 | 175,427 | -0.05(-0.32%) |
Jan 26, 2018 | 15.11 | 15.41 | 15.11 | 15.27 | 229,491 | +0.20(+1.34%) |
Jan 25, 2018 | 15.19 | 15.38 | 15.01 | 15.07 | 151,483 | -0.03(-0.23%) |
Jan 24, 2018 | 15.24 | 15.28 | 15.01 | 15.10 | 102,919 | -0.01(-0.05%) |
Jan 23, 2018 | 14.73 | 15.56 | 14.73 | 15.11 | 275,082 | +0.31(+2.11%) |
Jan 22, 2018 | 14.62 | 14.91 | 14.62 | 14.80 | 332,760 | +0.12(+0.80%) |
Jan 19, 2018 | 14.67 | 14.85 | 14.48 | 14.68 | 381,574 | +0.09(+0.62%) |
Jan 18, 2018 | 15.07 | 15.07 | 14.48 | 14.59 | 241,764 | -0.49(-3.23%) |
Jan 17, 2018 | 15.17 | 15.36 | 15.04 | 15.07 | 223,487 | +0.04(+0.28%) |
Jan 16, 2018 | 14.97 | 15.47 | 14.90 | 15.03 | 523,495 | +0.20(+1.36%) |
Jan 12, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.03(-0.19%) | |
Jan 11, 2018 | 14.94 | 14.97 | 14.66 | 14.86 | 540,809 | +0.25(+1.71%) |
Jan 10, 2018 | 14.71 | 14.95 | 14.60 | 14.61 | 284,706 | -0.08(-0.52%) |
Jan 09, 2018 | 14.89 | 15.01 | 14.69 | 14.69 | 215,501 | -0.20(-1.35%) |
Jan 08, 2018 | 14.78 | 15.04 | 14.59 | 14.89 | 118,466 | +0.15(+1.04%) |
Jan 05, 2018 | 14.84 | 15.05 | 14.46 | 14.73 | 176,860 | -0.06(-0.42%) |
Jan 04, 2018 | 14.91 | 15.04 | 14.70 | 14.80 | 147,477 | -0.08(-0.51%) |
Jan 03, 2018 | 14.47 | 15.00 | 14.47 | 14.87 | 178,417 | +0.31(+2.15%) |
Jan 02, 2018 | 13.90 | 14.59 | 13.89 | 14.56 | 161,005 | +0.80(+5.81%) |
Dec 29, 2017 | 13.76 | 13.76 | 13.76 | 0 | -0.03(-0.20%) | |
Dec 28, 2017 | 13.78 | 14.03 | 13.76 | 13.79 | 247,962 | +0.03(+0.20%) |
Dec 27, 2017 | 14.29 | 14.29 | 13.73 | 13.76 | 91,843 | -0.42(-2.99%) |
Dec 26, 2017 | 14.16 | 14.52 | 14.10 | 14.19 | 161,112 | +0.05(+0.34%) |
Dec 22, 2017 | 14.43 | 14.76 | 14.05 | 14.14 | 113,042 | -0.17(-1.21%) |
Dec 21, 2017 | 14.59 | 14.96 | 14.28 | 14.31 | 178,709 | -0.28(-1.90%) |
Dec 20, 2017 | 14.68 | 14.68 | 14.38 | 14.59 | 46,313 | -0.08(-0.52%) |
Dec 19, 2017 | 14.88 | 15.02 | 14.51 | 14.67 | 50,035 | -0.18(-1.22%) |
Dec 18, 2017 | 14.88 | 15.16 | 14.40 | 14.85 | 102,111 | +0.06(+0.38%) |
Dec 15, 2017 | 14.73 | 14.94 | 14.43 | 14.79 | 212,959 | +0.15(+1.00%) |
Dec 14, 2017 | 14.93 | 15.07 | 14.64 | 14.64 | 76,527 | -0.22(-1.50%) |
Dec 13, 2017 | 14.39 | 14.90 | 14.30 | 14.87 | 66,465 | +0.45(+3.13%) |
Dec 12, 2017 | 14.66 | 14.76 | 14.11 | 14.42 | 525,512 | -0.17(-1.19%) |
Dec 11, 2017 | 13.98 | 14.77 | 13.98 | 14.59 | 189,246 | +0.58(+4.17%) |
Dec 08, 2017 | 14.16 | 14.35 | 13.62 | 14.01 | 153,155 | -0.06(-0.44%) |
Dec 07, 2017 | 14.23 | 14.37 | 13.97 | 14.07 | 103,358 | -0.06(-0.39%) |
Dec 06, 2017 | 14.41 | 14.48 | 13.99 | 14.12 | 73,558 | -0.12(-0.88%) |
Dec 05, 2017 | 14.88 | 14.88 | 13.98 | 14.25 | 111,812 | -0.55(-3.71%) |
Dec 04, 2017 | 15.03 | 15.14 | 14.35 | 14.80 | 103,913 | -0.14(-0.93%) |