Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.30 | 13.36 | 13.07 | 13.09 | 407,606 | -0.18(-1.37%) |
Feb 27, 2018 | 13.41 | 13.56 | 13.26 | 13.28 | 383,467 | -0.08(-0.64%) |
Feb 26, 2018 | 13.63 | 13.81 | 13.33 | 13.36 | 492,253 | -0.24(-1.79%) |
Feb 23, 2018 | 13.62 | 13.68 | 13.53 | 13.60 | 361,772 | -0.01(-0.08%) |
Feb 22, 2018 | 13.56 | 13.62 | 280,603 | -0.05(-0.33%) | ||
Feb 21, 2018 | 13.80 | 13.92 | 13.66 | 13.66 | 307,639 | -0.11(-0.82%) |
Feb 20, 2018 | 14.02 | 14.10 | 13.72 | 13.77 | 316,860 | -0.24(-1.70%) |
Feb 16, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.16(-1.12%) | |
Feb 15, 2018 | 14.34 | 14.45 | 14.13 | 14.17 | 302,944 | -0.16(-1.11%) |
Feb 14, 2018 | 14.34 | 14.49 | 14.23 | 14.33 | 395,144 | -0.03(-0.24%) |
Feb 13, 2018 | 14.25 | 14.40 | 14.11 | 14.36 | 536,342 | +0.14(+1.00%) |
Feb 12, 2018 | 14.03 | 14.28 | 13.90 | 14.22 | 495,060 | +0.27(+1.91%) |
Feb 09, 2018 | 13.88 | 14.10 | 13.68 | 13.96 | 580,780 | +0.29(+2.12%) |
Feb 08, 2018 | 13.71 | 13.85 | 13.60 | 13.67 | 632,033 | -0.22(-1.59%) |
Feb 07, 2018 | 14.00 | 14.03 | 13.89 | 13.89 | 413,646 | -0.10(-0.73%) |
Feb 06, 2018 | 13.77 | 14.10 | 13.72 | 13.99 | 494,113 | -0.06(-0.44%) |
Feb 05, 2018 | 13.89 | 14.28 | 13.83 | 14.05 | 532,729 | +0.05(+0.32%) |
Feb 02, 2018 | 14.10 | 14.16 | 13.96 | 14.01 | 854,234 | -0.08(-0.55%) |
Feb 01, 2018 | 14.01 | 14.25 | 13.97 | 14.08 | 609,886 | +0.00(+0.00%) |
Jan 31, 2018 | 14.05 | 14.12 | 13.95 | 14.08 | 880,677 | +0.09(+0.63%) |
Jan 30, 2018 | 13.89 | 14.05 | 13.84 | 14.00 | 829,461 | +0.03(+0.20%) |
Jan 29, 2018 | 13.96 | 14.06 | 13.90 | 13.97 | 622,554 | -0.01(-0.08%) |
Jan 26, 2018 | 13.91 | 14.10 | 13.76 | 13.98 | 634,643 | +0.08(+0.56%) |
Jan 25, 2018 | 13.76 | 13.97 | 13.75 | 13.90 | 876,715 | +0.13(+0.97%) |
Jan 24, 2018 | 13.86 | 13.89 | 13.72 | 13.77 | 367,221 | -0.11(-0.76%) |
Jan 23, 2018 | 13.85 | 13.94 | 13.75 | 13.87 | 267,306 | -0.02(-0.12%) |
Jan 22, 2018 | 13.84 | 13.91 | 13.66 | 13.89 | 490,063 | +0.07(+0.52%) |
Jan 19, 2018 | 13.85 | 14.00 | 13.78 | 13.82 | 553,048 | -0.06(-0.44%) |
Jan 18, 2018 | 14.14 | 14.35 | 13.86 | 13.88 | 394,211 | -0.25(-1.76%) |
Jan 17, 2018 | 14.24 | 14.37 | 14.07 | 14.13 | 329,170 | -0.12(-0.85%) |
Jan 16, 2018 | 14.29 | 14.30 | 14.11 | 14.25 | 448,116 | +0.01(+0.04%) |
Jan 12, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.09(-0.66%) | |
Jan 11, 2018 | 14.23 | 14.46 | 14.13 | 14.34 | 417,001 | +0.20(+1.41%) |
Jan 10, 2018 | 14.14 | 14.25 | 13.99 | 14.14 | 487,698 | -0.06(-0.43%) |
Jan 09, 2018 | 14.37 | 14.47 | 14.15 | 14.20 | 609,981 | -0.14(-1.00%) |
Jan 08, 2018 | 14.70 | 14.77 | 14.33 | 14.34 | 793,250 | -0.34(-2.30%) |
Jan 05, 2018 | 14.58 | 14.79 | 14.52 | 14.68 | 655,377 | +0.15(+1.07%) |
Jan 04, 2018 | 14.25 | 14.68 | 14.25 | 14.53 | 952,677 | +0.29(+2.02%) |
Jan 03, 2018 | 13.86 | 14.29 | 13.81 | 14.24 | 847,879 | +0.52(+3.79%) |
Jan 02, 2018 | 13.44 | 13.83 | 13.44 | 13.72 | 738,217 | +0.32(+2.35%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.31(+2.37%) | |
Dec 28, 2017 | 13.02 | 13.28 | 13.01 | 13.09 | 777,782 | +0.00(+0.00%) |
Dec 27, 2017 | 12.98 | 13.22 | 12.98 | 13.09 | 568,333 | +0.07(+0.55%) |
Dec 26, 2017 | 13.01 | 13.22 | 12.98 | 13.02 | 705,094 | -0.03(-0.21%) |
Dec 22, 2017 | 12.81 | 13.24 | 12.79 | 13.05 | 574,010 | +0.17(+1.33%) |
Dec 21, 2017 | 12.83 | 13.01 | 12.79 | 12.88 | 683,667 | -0.03(-0.26%) |
Dec 20, 2017 | 13.02 | 13.08 | 12.88 | 12.91 | 1,130,591 | -0.13(-0.98%) |
Dec 19, 2017 | 13.09 | 13.19 | 13.03 | 13.04 | 419,339 | -0.08(-0.59%) |
Dec 18, 2017 | 13.12 | 13.27 | 13.10 | 13.12 | 564,697 | +0.00(+0.00%) |
Dec 15, 2017 | 13.02 | 13.17 | 13.02 | 13.12 | 1,034,984 | +0.08(+0.64%) |
Dec 14, 2017 | 13.03 | 13.13 | 13.01 | 13.03 | 866,353 | -0.07(-0.55%) |
Dec 13, 2017 | 13.05 | 13.16 | 13.03 | 13.10 | 838,313 | +0.01(+0.08%) |
Dec 12, 2017 | 13.09 | 13.23 | 13.02 | 13.09 | 553,716 | -0.06(-0.46%) |
Dec 11, 2017 | 13.17 | 13.24 | 12.96 | 13.15 | 967,975 | +0.02(+0.17%) |
Dec 08, 2017 | 13.15 | 13.31 | 13.03 | 13.13 | 441,147 | -0.02(-0.17%) |
Dec 07, 2017 | 13.07 | 13.19 | 12.90 | 13.15 | 405,171 | +0.06(+0.46%) |
Dec 06, 2017 | 13.22 | 13.25 | 13.03 | 13.09 | 282,236 | -0.16(-1.21%) |
Dec 05, 2017 | 13.12 | 13.34 | 13.09 | 13.25 | 325,198 | +0.09(+0.72%) |
Dec 04, 2017 | 13.30 | 13.33 | 13.11 | 13.16 | 753,159 | -0.12(-0.88%) |