Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.19 | 14.19 | 13.65 | 13.65 | 678,416 | -0.22(-1.59%) |
Feb 27, 2018 | 14.00 | 14.27 | 13.86 | 13.87 | 1,192,457 | -0.35(-2.46%) |
Feb 26, 2018 | 14.13 | 14.36 | 14.07 | 14.22 | 1,155,274 | +0.07(+0.49%) |
Feb 23, 2018 | 13.90 | 14.50 | 13.60 | 14.15 | 1,706,124 | +0.17(+1.22%) |
Feb 22, 2018 | 13.98 | 1,136,855 | +0.00(+0.00%) | |||
Feb 21, 2018 | 14.00 | 14.35 | 13.79 | 13.98 | 1,081,374 | -0.04(-0.29%) |
Feb 20, 2018 | 13.93 | 14.19 | 13.69 | 14.02 | 1,677,028 | -0.09(-0.64%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.11(+0.79%) | |
Feb 15, 2018 | 14.20 | 15.00 | 13.95 | 14.00 | 3,724,927 | -0.56(-3.85%) |
Feb 14, 2018 | 13.83 | 14.66 | 13.53 | 14.56 | 2,947,542 | +0.62(+4.45%) |
Feb 13, 2018 | 13.29 | 14.30 | 13.29 | 13.94 | 2,628,868 | +0.65(+4.89%) |
Feb 12, 2018 | 13.17 | 13.50 | 12.84 | 13.29 | 1,417,119 | +0.25(+1.92%) |
Feb 09, 2018 | 12.75 | 13.10 | 12.66 | 13.04 | 2,087,828 | +0.04(+0.31%) |
Feb 08, 2018 | 13.10 | 13.26 | 12.81 | 13.00 | 3,279,852 | -0.04(-0.31%) |
Feb 07, 2018 | 13.00 | 13.49 | 12.75 | 13.04 | 2,077,242 | -0.22(-1.66%) |
Feb 06, 2018 | 12.80 | 13.39 | 12.60 | 13.26 | 3,331,558 | -0.15(-1.12%) |
Feb 05, 2018 | 13.49 | 13.98 | 13.26 | 13.41 | 1,924,807 | -0.37(-2.69%) |
Feb 02, 2018 | 14.10 | 14.39 | 13.65 | 13.78 | 2,666,455 | -0.43(-3.03%) |
Feb 01, 2018 | 13.80 | 14.24 | 13.79 | 14.21 | 3,976,417 | +0.22(+1.57%) |
Jan 31, 2018 | 14.09 | 14.25 | 13.45 | 13.99 | 1,348,190 | +0.07(+0.50%) |
Jan 30, 2018 | 13.30 | 13.95 | 13.26 | 13.92 | 3,543,655 | +0.15(+1.09%) |
Jan 29, 2018 | 13.50 | 14.00 | 13.45 | 13.77 | 4,622,884 | +0.43(+3.22%) |
Jan 26, 2018 | 14.47 | 14.75 | 13.20 | 13.34 | 6,479,650 | -1.13(-7.81%) |
Jan 25, 2018 | 14.29 | 14.59 | 14.18 | 14.47 | 5,661,132 | +0.51(+3.65%) |
Jan 24, 2018 | 13.59 | 14.30 | 13.18 | 13.96 | 8,317,560 | +0.91(+6.97%) |
Jan 23, 2018 | 12.51 | 13.22 | 12.43 | 13.05 | 4,242,351 | +0.41(+3.24%) |
Jan 22, 2018 | 12.25 | 12.70 | 12.20 | 12.64 | 2,072,971 | +0.24(+1.94%) |
Jan 19, 2018 | 12.34 | 12.45 | 12.22 | 12.40 | 2,214,470 | +0.05(+0.40%) |
Jan 18, 2018 | 12.47 | 12.15 | 12.35 | 1,595,698 | +0.16(+1.31%) | |
Jan 17, 2018 | 12.33 | 12.51 | 12.02 | 12.19 | 2,192,208 | -0.12(-0.97%) |
Jan 16, 2018 | 12.43 | 12.57 | 12.21 | 12.31 | 4,930,581 | +0.31(+2.58%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.18(-1.48%) | |
Jan 11, 2018 | 11.80 | 12.44 | 11.80 | 12.18 | 3,910,756 | +0.20(+1.67%) |
Jan 10, 2018 | 12.40 | 11.98 | 11.98 | 4,864,269 | -0.29(-2.36%) | |
Jan 09, 2018 | 13.01 | 13.01 | 12.25 | 12.27 | 4,072,887 | -0.56(-4.36%) |
Jan 08, 2018 | 13.02 | 13.02 | 12.55 | 12.83 | 2,955,110 | -0.17(-1.31%) |
Jan 05, 2018 | 12.05 | 13.30 | 12.05 | 13.00 | 4,922,370 | +0.95(+7.88%) |
Jan 04, 2018 | 12.27 | 12.44 | 12.00 | 12.05 | 2,991,518 | -0.45(-3.60%) |
Jan 03, 2018 | 12.56 | 12.61 | 12.25 | 12.50 | 2,247,650 | -0.08(-0.64%) |
Jan 02, 2018 | 12.66 | 12.84 | 12.40 | 12.58 | 3,093,484 | +0.04(+0.32%) |
Dec 29, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.13(+1.05%) | |
Dec 28, 2017 | 12.58 | 12.65 | 12.25 | 12.41 | 1,668,420 | -0.03(-0.24%) |
Dec 27, 2017 | 12.30 | 12.60 | 12.30 | 12.44 | 1,139,161 | +0.09(+0.73%) |
Dec 26, 2017 | 13.00 | 13.24 | 12.30 | 12.35 | 3,137,430 | -0.72(-5.51%) |
Dec 22, 2017 | 12.67 | 13.17 | 12.50 | 13.07 | 2,699,875 | +0.53(+4.23%) |
Dec 21, 2017 | 12.42 | 12.80 | 12.18 | 12.54 | 2,151,051 | +0.10(+0.80%) |
Dec 20, 2017 | 12.92 | 13.05 | 11.98 | 12.44 | 3,631,630 | -0.42(-3.27%) |
Dec 19, 2017 | 13.27 | 13.60 | 12.73 | 12.86 | 3,334,699 | -0.41(-3.09%) |
Dec 18, 2017 | 13.12 | 13.62 | 13.06 | 13.27 | 2,007,580 | +0.34(+2.63%) |
Dec 15, 2017 | 13.14 | 13.40 | 12.75 | 12.93 | 2,463,078 | +0.20(+1.57%) |
Dec 14, 2017 | 14.01 | 14.01 | 12.56 | 12.73 | 6,131,893 | -1.25(-8.94%) |
Dec 13, 2017 | 13.31 | 14.59 | 13.30 | 13.98 | 6,569,597 | +0.79(+5.99%) |
Dec 12, 2017 | 14.27 | 14.87 | 13.00 | 13.19 | 6,354,850 | -0.86(-6.12%) |
Dec 11, 2017 | 13.53 | 14.80 | 13.53 | 14.05 | 7,403,088 | +0.40(+2.93%) |
Dec 08, 2017 | 12.11 | 13.85 | 12.06 | 13.65 | 10,434,533 | +1.82(+15.38%) |
Dec 07, 2017 | 11.50 | 11.97 | 11.48 | 11.83 | 2,873,696 | +0.34(+2.96%) |
Dec 06, 2017 | 11.64 | 12.38 | 11.33 | 11.49 | 7,122,969 | -0.36(-3.04%) |
Dec 05, 2017 | 12.85 | 12.86 | 11.50 | 11.85 | 9,546,194 | -0.60(-4.82%) |
Dec 04, 2017 | 14.59 | 12.20 | 12.45 | 8,605,438 | -1.33(-9.65%) |