Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.41 | 14.46 | 14.17 | 14.17 | 656,476 | -0.46(-3.12%) |
Feb 27, 2018 | 14.83 | 14.83 | 14.60 | 14.63 | 529,492 | -0.30(-2.02%) |
Feb 26, 2018 | 14.78 | 14.93 | 14.72 | 14.93 | 438,039 | +0.25(+1.67%) |
Feb 23, 2018 | 14.72 | 14.72 | 14.48 | 14.69 | 407,487 | +0.37(+2.60%) |
Feb 22, 2018 | 14.31 | 703,929 | +0.06(+0.39%) | |||
Feb 21, 2018 | 14.49 | 14.26 | 14.26 | 1,089,914 | -0.08(-0.59%) | |
Feb 20, 2018 | 14.23 | 14.45 | 14.20 | 14.34 | 727,121 | +0.21(+1.49%) |
Feb 16, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.27(-1.90%) | |
Feb 15, 2018 | 14.41 | 14.43 | 14.19 | 14.41 | 462,010 | +0.25(+1.74%) |
Feb 14, 2018 | 14.19 | 13.64 | 14.16 | 864,792 | +0.38(+2.75%) | |
Feb 13, 2018 | 13.75 | 13.89 | 13.73 | 13.78 | 725,114 | +0.02(+0.15%) |
Feb 12, 2018 | 13.73 | 13.86 | 13.65 | 13.76 | 1,030,907 | +0.05(+0.36%) |
Feb 09, 2018 | 13.67 | 13.80 | 13.24 | 13.71 | 1,961,566 | +0.53(+4.05%) |
Feb 08, 2018 | 13.75 | 13.79 | 13.17 | 13.18 | 795,589 | -0.41(-3.05%) |
Feb 07, 2018 | 13.98 | 14.00 | 13.59 | 13.59 | 1,275,753 | -0.91(-6.25%) |
Feb 06, 2018 | 13.89 | 14.59 | 13.82 | 14.50 | 1,209,825 | +0.39(+2.79%) |
Feb 05, 2018 | 14.10 | 14.62 | 13.99 | 14.10 | 1,250,267 | -0.13(-0.94%) |
Feb 02, 2018 | 14.74 | 14.75 | 14.23 | 14.24 | 703,227 | -0.82(-5.46%) |
Feb 01, 2018 | 15.21 | 15.22 | 14.96 | 15.06 | 517,538 | +0.01(+0.09%) |
Jan 31, 2018 | 15.35 | 15.36 | 14.97 | 15.04 | 416,977 | -0.04(-0.23%) |
Jan 30, 2018 | 15.05 | 15.13 | 15.04 | 15.08 | 719,218 | -0.22(-1.47%) |
Jan 29, 2018 | 15.28 | 15.37 | 15.25 | 15.30 | 787,655 | -0.07(-0.46%) |
Jan 26, 2018 | 15.28 | 15.40 | 15.24 | 15.37 | 813,083 | +0.11(+0.74%) |
Jan 25, 2018 | 15.35 | 15.44 | 15.24 | 15.26 | 1,011,851 | +0.25(+1.68%) |
Jan 24, 2018 | 15.09 | 15.25 | 14.98 | 15.01 | 1,021,880 | -0.01(-0.09%) |
Jan 23, 2018 | 15.21 | 15.25 | 14.97 | 15.02 | 1,328,729 | +0.41(+2.79%) |
Jan 22, 2018 | 14.52 | 14.62 | 14.47 | 14.62 | 792,703 | -0.12(-0.81%) |
Jan 19, 2018 | 14.69 | 14.76 | 14.68 | 14.74 | 500,527 | +0.29(+2.04%) |
Jan 18, 2018 | 14.43 | 14.52 | 14.36 | 14.44 | 909,802 | -0.39(-2.65%) |
Jan 17, 2018 | 14.85 | 14.89 | 14.80 | 14.83 | 623,749 | +0.22(+1.54%) |
Jan 16, 2018 | 14.73 | 14.74 | 14.55 | 14.61 | 894,684 | -0.61(-4.02%) |
Jan 12, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.21(+1.40%) | |
Jan 11, 2018 | 14.99 | 15.04 | 14.90 | 15.01 | 758,940 | +0.13(+0.85%) |
Jan 10, 2018 | 14.88 | 545,508 | -0.18(-1.21%) | |||
Jan 09, 2018 | 15.07 | 15.12 | 15.00 | 15.07 | 741,489 | -0.15(-0.97%) |
Jan 08, 2018 | 15.19 | 15.23 | 15.04 | 15.21 | 876,524 | +0.06(+0.37%) |
Jan 05, 2018 | 15.13 | 15.22 | 15.02 | 15.16 | 785,038 | +0.00(+0.00%) |
Jan 04, 2018 | 15.30 | 15.37 | 15.15 | 15.16 | 938,679 | +0.13(+0.84%) |
Jan 03, 2018 | 14.83 | 15.07 | 14.83 | 15.03 | 627,566 | +0.22(+1.47%) |
Jan 02, 2018 | 14.71 | 14.85 | 14.70 | 14.81 | 937,436 | +0.18(+1.25%) |
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.20(-1.37%) | |
Dec 28, 2017 | 14.64 | 14.86 | 14.64 | 14.83 | 696,672 | +0.46(+3.18%) |
Dec 27, 2017 | 14.41 | 14.43 | 14.36 | 14.38 | 519,902 | +0.06(+0.39%) |
Dec 26, 2017 | 14.19 | 14.34 | 14.11 | 14.32 | 349,211 | +0.26(+1.85%) |
Dec 22, 2017 | 14.03 | 14.08 | 13.92 | 14.06 | 430,524 | -0.04(-0.30%) |
Dec 21, 2017 | 13.96 | 14.11 | 13.91 | 14.10 | 709,044 | +0.16(+1.16%) |
Dec 20, 2017 | 14.00 | 14.04 | 13.88 | 13.94 | 512,259 | +0.21(+1.53%) |
Dec 19, 2017 | 13.97 | 13.97 | 13.71 | 13.73 | 649,058 | +0.16(+1.19%) |
Dec 18, 2017 | 13.56 | 13.66 | 13.53 | 13.57 | 677,423 | +0.39(+2.93%) |
Dec 15, 2017 | 13.27 | 13.27 | 13.10 | 13.18 | 1,585,209 | +0.58(+4.57%) |
Dec 14, 2017 | 12.67 | 12.75 | 12.60 | 12.61 | 649,537 | -0.01(-0.06%) |
Dec 13, 2017 | 12.46 | 12.61 | 12.44 | 12.61 | 908,589 | -0.22(-1.75%) |
Dec 12, 2017 | 12.72 | 12.85 | 12.69 | 12.84 | 488,428 | +0.01(+0.11%) |
Dec 11, 2017 | 12.66 | 12.82 | 12.66 | 12.82 | 536,013 | +0.17(+1.33%) |
Dec 08, 2017 | 12.79 | 12.79 | 12.61 | 12.66 | 408,732 | +0.14(+1.12%) |
Dec 07, 2017 | 12.31 | 12.53 | 12.31 | 12.52 | 733,157 | +0.17(+1.37%) |
Dec 06, 2017 | 12.28 | 12.36 | 12.19 | 12.35 | 627,013 | -0.11(-0.90%) |
Dec 05, 2017 | 12.47 | 12.54 | 12.44 | 12.46 | 660,957 | -0.09(-0.73%) |
Dec 04, 2017 | 12.59 | 12.66 | 12.52 | 12.55 | 855,627 | +0.12(+0.96%) |