Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.71 | 13.78 | 13.36 | 13.51 | 330,808 | -0.16(-1.17%) |
Feb 27, 2018 | 13.81 | 14.05 | 13.46 | 13.67 | 206,539 | -0.11(-0.80%) |
Feb 26, 2018 | 13.77 | 13.86 | 13.56 | 13.78 | 67,043 | +0.06(+0.44%) |
Feb 23, 2018 | 13.66 | 13.76 | 13.44 | 13.72 | 220,409 | +0.07(+0.51%) |
Feb 22, 2018 | 13.61 | 13.74 | 13.44 | 13.65 | 187,963 | +0.01(+0.07%) |
Feb 21, 2018 | 13.72 | 13.88 | 13.51 | 13.64 | 152,194 | -0.03(-0.22%) |
Feb 20, 2018 | 13.71 | 14.02 | 13.57 | 13.67 | 260,573 | -0.07(-0.51%) |
Feb 16, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.31(+2.31%) | |
Feb 15, 2018 | 13.29 | 13.52 | 13.12 | 13.43 | 348,303 | +0.17(+1.28%) |
Feb 14, 2018 | 12.98 | 13.63 | 12.98 | 13.26 | 173,508 | +0.06(+0.45%) |
Feb 13, 2018 | 13.15 | 13.31 | 12.92 | 13.20 | 183,684 | +0.04(+0.30%) |
Feb 12, 2018 | 12.84 | 13.21 | 12.75 | 13.16 | 572,336 | +0.35(+2.73%) |
Feb 09, 2018 | 12.94 | 12.98 | 12.38 | 12.81 | 78,660 | -0.05(-0.39%) |
Feb 08, 2018 | 12.93 | 12.99 | 12.76 | 12.86 | 118,618 | -0.05(-0.39%) |
Feb 07, 2018 | 13.14 | 13.14 | 12.77 | 12.91 | 129,571 | -0.20(-1.53%) |
Feb 06, 2018 | 12.97 | 13.26 | 12.88 | 13.11 | 113,685 | -0.01(-0.08%) |
Feb 05, 2018 | 13.48 | 13.57 | 12.84 | 13.12 | 102,459 | -0.50(-3.67%) |
Feb 02, 2018 | 13.85 | 13.93 | 13.44 | 13.62 | 80,769 | -0.32(-2.30%) |
Feb 01, 2018 | 13.85 | 13.90 | 13.53 | 13.94 | 83,594 | +0.14(+1.01%) |
Jan 31, 2018 | 13.72 | 13.98 | 13.59 | 13.80 | 96,187 | +0.11(+0.80%) |
Jan 30, 2018 | 13.78 | 13.71 | 13.69 | 84,230 | -0.02(-0.15%) | |
Jan 29, 2018 | 13.93 | 13.97 | 13.07 | 13.71 | 264,216 | -0.30(-2.14%) |
Jan 26, 2018 | 13.95 | 14.09 | 13.86 | 14.01 | 89,019 | -0.18(-1.27%) |
Jan 25, 2018 | 14.39 | 14.39 | 14.07 | 14.19 | 67,967 | -0.17(-1.18%) |
Jan 24, 2018 | 14.60 | 14.61 | 14.28 | 14.36 | 41,967 | -0.29(-1.98%) |
Jan 23, 2018 | 14.57 | 14.79 | 14.27 | 14.65 | 93,977 | +0.03(+0.21%) |
Jan 22, 2018 | 14.96 | 14.98 | 14.52 | 14.62 | 51,171 | -0.33(-2.21%) |
Jan 19, 2018 | 14.93 | 15.03 | 14.87 | 14.95 | 106,654 | -0.05(-0.33%) |
Jan 18, 2018 | 14.80 | 15.02 | 14.71 | 15.00 | 422,780 | +0.19(+1.28%) |
Jan 17, 2018 | 14.62 | 14.89 | 14.55 | 14.81 | 101,192 | +0.22(+1.51%) |
Jan 16, 2018 | 14.87 | 14.87 | 14.59 | 14.59 | 118,514 | -0.24(-1.62%) |
Jan 12, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.12(-0.80%) | |
Jan 11, 2018 | 14.58 | 15.04 | 14.58 | 14.95 | 276,226 | +0.39(+2.68%) |
Jan 10, 2018 | 13.97 | 14.66 | 13.97 | 14.56 | 3,070,372 | +0.52(+3.70%) |
Jan 09, 2018 | 14.10 | 14.23 | 13.74 | 14.04 | 138,297 | -0.05(-0.35%) |
Jan 08, 2018 | 14.30 | 14.50 | 14.00 | 14.09 | 499,144 | -0.13(-0.91%) |
Jan 05, 2018 | 14.51 | 14.55 | 14.15 | 14.22 | 161,100 | -0.19(-1.32%) |
Jan 04, 2018 | 14.74 | 14.88 | 14.31 | 14.41 | 220,476 | -0.22(-1.50%) |
Jan 03, 2018 | 14.08 | 14.78 | 14.08 | 14.63 | 465,699 | +0.56(+3.98%) |
Jan 02, 2018 | 14.11 | 14.11 | 14.00 | 14.07 | 112,567 | -0.03(-0.21%) |
Dec 29, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.04(+0.28%) | |
Dec 28, 2017 | 13.74 | 14.14 | 13.67 | 14.06 | 179,667 | +0.35(+2.55%) |
Dec 27, 2017 | 13.75 | 13.89 | 13.58 | 13.71 | 107,160 | -0.09(-0.65%) |
Dec 26, 2017 | 13.75 | 13.83 | 13.56 | 13.80 | 162,946 | -0.01(-0.07%) |
Dec 22, 2017 | 13.96 | 13.97 | 13.73 | 13.81 | 91,415 | -0.21(-1.50%) |
Dec 21, 2017 | 14.00 | 14.36 | 13.92 | 14.02 | 465,932 | +0.02(+0.14%) |
Dec 20, 2017 | 14.07 | 14.14 | 13.90 | 14.00 | 192,867 | +0.02(+0.14%) |
Dec 19, 2017 | 14.09 | 14.15 | 13.88 | 13.98 | 60,731 | -0.12(-0.85%) |
Dec 18, 2017 | 14.12 | 14.39 | 13.94 | 14.10 | 46,334 | -0.03(-0.21%) |
Dec 15, 2017 | 14.10 | 14.32 | 13.95 | 14.13 | 178,194 | +0.06(+0.43%) |
Dec 14, 2017 | 14.05 | 14.46 | 13.94 | 14.07 | 80,855 | +0.04(+0.29%) |
Dec 13, 2017 | 13.95 | 14.27 | 13.66 | 14.03 | 83,833 | +0.03(+0.21%) |
Dec 12, 2017 | 14.16 | 14.22 | 13.79 | 14.00 | 291,114 | -0.20(-1.41%) |
Dec 11, 2017 | 14.16 | 14.46 | 14.13 | 14.20 | 59,793 | +0.07(+0.50%) |
Dec 08, 2017 | 14.11 | 14.20 | 14.02 | 14.13 | 20,620 | +0.07(+0.50%) |
Dec 07, 2017 | 13.99 | 14.10 | 13.90 | 14.06 | 82,739 | +0.06(+0.43%) |
Dec 06, 2017 | 14.00 | 14.08 | 13.97 | 14.00 | 166,847 | -0.05(-0.36%) |
Dec 05, 2017 | 14.20 | 14.24 | 14.00 | 14.05 | 65,825 | -0.14(-0.99%) |
Dec 04, 2017 | 14.35 | 14.35 | 14.35 | 14.19 | 51,392 | -0.16(-1.11%) |