Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.72 | 12.72 | 12.51 | 12.51 | 1,138,434 | -0.12(-0.94%) |
Feb 27, 2018 | 12.91 | 12.97 | 12.63 | 12.63 | 995,583 | -0.30(-2.30%) |
Feb 26, 2018 | 13.03 | 13.04 | 12.86 | 12.93 | 584,156 | -0.07(-0.52%) |
Feb 23, 2018 | 12.91 | 13.00 | 12.85 | 13.00 | 659,275 | +0.07(+0.58%) |
Feb 22, 2018 | 12.92 | 1,030,539 | -0.01(-0.06%) | |||
Feb 21, 2018 | 13.15 | 13.20 | 12.92 | 12.93 | 1,073,120 | -0.36(-2.69%) |
Feb 20, 2018 | 13.40 | 13.58 | 13.25 | 13.29 | 775,625 | -0.15(-1.11%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.13(+0.95%) | |
Feb 15, 2018 | 13.29 | 13.35 | 13.17 | 13.31 | 453,466 | +0.13(+0.96%) |
Feb 14, 2018 | 13.11 | 13.21 | 13.02 | 13.18 | 680,515 | -0.03(-0.23%) |
Feb 13, 2018 | 13.09 | 13.25 | 12.97 | 13.21 | 632,121 | +0.03(+0.23%) |
Feb 12, 2018 | 13.26 | 13.26 | 12.87 | 13.18 | 1,211,136 | -0.04(-0.28%) |
Feb 09, 2018 | 13.05 | 13.33 | 12.79 | 13.22 | 1,175,160 | +0.33(+2.54%) |
Feb 08, 2018 | 13.18 | 13.21 | 12.88 | 12.89 | 857,936 | -0.26(-1.98%) |
Feb 07, 2018 | 12.97 | 13.22 | 12.92 | 13.15 | 1,403,626 | +0.19(+1.44%) |
Feb 06, 2018 | 12.74 | 13.00 | 12.74 | 12.97 | 1,124,991 | -0.03(-0.23%) |
Feb 05, 2018 | 13.42 | 13.44 | 12.83 | 13.00 | 894,549 | -0.48(-3.59%) |
Feb 02, 2018 | 13.76 | 13.76 | 13.47 | 13.48 | 508,212 | -0.33(-2.37%) |
Feb 01, 2018 | 13.79 | 13.90 | 13.75 | 13.81 | 659,082 | -0.01(-0.05%) |
Jan 31, 2018 | 13.76 | 13.88 | 13.73 | 13.82 | 639,086 | +0.10(+0.76%) |
Jan 30, 2018 | 13.81 | 13.83 | 13.61 | 13.71 | 596,335 | -0.16(-1.18%) |
Jan 29, 2018 | 13.79 | 13.91 | 13.70 | 13.88 | 494,211 | +0.05(+0.38%) |
Jan 26, 2018 | 13.92 | 13.96 | 13.77 | 13.82 | 310,547 | -0.07(-0.54%) |
Jan 25, 2018 | 14.08 | 14.10 | 13.79 | 13.90 | 573,890 | -0.13(-0.90%) |
Jan 24, 2018 | 13.91 | 14.08 | 13.91 | 14.02 | 641,991 | +0.10(+0.75%) |
Jan 23, 2018 | 13.73 | 13.95 | 13.73 | 13.92 | 479,800 | +0.22(+1.63%) |
Jan 22, 2018 | 13.58 | 13.72 | 13.57 | 13.70 | 318,039 | +0.15(+1.10%) |
Jan 19, 2018 | 13.39 | 13.62 | 13.39 | 13.55 | 804,900 | +0.13(+0.94%) |
Jan 18, 2018 | 13.64 | 13.64 | 13.40 | 13.42 | 574,626 | -0.19(-1.42%) |
Jan 17, 2018 | 13.41 | 13.64 | 13.41 | 13.61 | 829,677 | +0.22(+1.61%) |
Jan 16, 2018 | 13.40 | 13.56 | 13.40 | 13.40 | 558,612 | +0.06(+0.45%) |
Jan 12, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.32%) | |
Jan 11, 2018 | 13.44 | 13.69 | 13.41 | 13.52 | 1,146,048 | +0.08(+0.61%) |
Jan 10, 2018 | 13.47 | 13.44 | 1,117,782 | +0.27(+2.04%) | ||
Jan 09, 2018 | 13.32 | 13.32 | 13.06 | 13.17 | 1,049,775 | -0.10(-0.79%) |
Jan 08, 2018 | 13.00 | 13.32 | 12.96 | 13.27 | 1,121,741 | +0.28(+2.12%) |
Jan 05, 2018 | 12.97 | 13.01 | 12.88 | 13.00 | 723,575 | +0.04(+0.29%) |
Jan 04, 2018 | 12.97 | 13.04 | 12.91 | 12.96 | 1,102,314 | -0.01(-0.06%) |
Jan 03, 2018 | 13.09 | 13.27 | 12.89 | 12.97 | 1,341,169 | +0.13(+1.03%) |
Jan 02, 2018 | 12.75 | 12.88 | 12.73 | 12.83 | 624,714 | +0.08(+0.63%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.09(-0.69%) | |
Dec 28, 2017 | 12.81 | 12.85 | 12.72 | 12.84 | 411,742 | +0.04(+0.29%) |
Dec 27, 2017 | 12.81 | 12.81 | 12.72 | 12.81 | 519,248 | +0.01(+0.11%) |
Dec 26, 2017 | 12.78 | 12.88 | 12.72 | 12.79 | 410,290 | +0.03(+0.23%) |
Dec 22, 2017 | 12.80 | 12.81 | 12.72 | 12.76 | 394,788 | +0.01(+0.11%) |
Dec 21, 2017 | 12.75 | 12.81 | 12.70 | 12.75 | 491,892 | +0.01(+0.12%) |
Dec 20, 2017 | 12.78 | 12.87 | 12.73 | 12.73 | 416,789 | -0.06(-0.46%) |
Dec 19, 2017 | 13.12 | 13.14 | 12.76 | 12.79 | 686,455 | -0.29(-2.24%) |
Dec 18, 2017 | 12.98 | 13.14 | 12.97 | 13.08 | 787,630 | +0.12(+0.96%) |
Dec 15, 2017 | 12.81 | 13.03 | 12.81 | 12.96 | 3,193,585 | +0.18(+1.38%) |
Dec 14, 2017 | 12.76 | 12.88 | 12.73 | 12.78 | 904,172 | -0.01(-0.11%) |
Dec 13, 2017 | 12.66 | 12.83 | 12.62 | 12.80 | 869,730 | -0.07(-0.51%) |
Dec 12, 2017 | 12.89 | 13.00 | 12.81 | 12.86 | 556,706 | +0.01(+0.11%) |
Dec 11, 2017 | 12.78 | 12.95 | 12.77 | 12.85 | 575,403 | +0.08(+0.63%) |
Dec 08, 2017 | 12.83 | 12.85 | 12.73 | 12.77 | 384,035 | +0.00(+0.00%) |
Dec 07, 2017 | 12.81 | 12.90 | 12.75 | 387,099 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.78 | 12.84 | 12.71 | 12.77 | 702,121 | -0.01(-0.06%) |
Dec 05, 2017 | 12.90 | 12.91 | 12.77 | 12.78 | 541,328 | -0.10(-0.80%) |
Dec 04, 2017 | 12.93 | 13.22 | 12.86 | 12.88 | 506,084 | -0.01(-0.11%) |