Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.74 | 14.77 | 14.63 | 14.64 | 130,152 | -0.12(-0.81%) |
Feb 27, 2018 | 14.97 | 14.97 | 14.74 | 14.76 | 51,489 | +0.05(+0.34%) |
Feb 26, 2018 | 14.47 | 14.90 | 14.47 | 14.71 | 112,116 | +0.39(+2.72%) |
Feb 23, 2018 | 14.18 | 14.35 | 14.18 | 14.32 | 61,089 | +0.07(+0.49%) |
Feb 22, 2018 | 14.21 | 14.30 | 14.20 | 14.25 | 112,438 | +0.32(+2.33%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.90 | 13.93 | 42,123 | -0.29(-2.07%) |
Feb 20, 2018 | 14.13 | 14.26 | 14.13 | 14.22 | 59,533 | +0.18(+1.28%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.19(+1.37%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.71 | 13.85 | 29,921 | +0.10(+0.73%) |
Feb 14, 2018 | 13.50 | 13.75 | 13.47 | 13.75 | 64,430 | +0.27(+2.00%) |
Feb 13, 2018 | 13.54 | 13.54 | 13.40 | 13.48 | 81,672 | -0.21(-1.52%) |
Feb 12, 2018 | 13.21 | 13.86 | 13.21 | 13.69 | 52,717 | +0.21(+1.54%) |
Feb 09, 2018 | 13.55 | 13.75 | 13.20 | 13.48 | 101,781 | +0.05(+0.37%) |
Feb 08, 2018 | 13.73 | 13.73 | 13.49 | 13.43 | 56,413 | -0.10(-0.74%) |
Feb 07, 2018 | 13.32 | 13.60 | 13.32 | 13.53 | 160,836 | +0.28(+2.11%) |
Feb 06, 2018 | 12.84 | 13.33 | 12.84 | 13.25 | 90,949 | +0.09(+0.70%) |
Feb 05, 2018 | 13.43 | 13.43 | 13.09 | 13.16 | 25,903 | -0.23(-1.74%) |
Feb 02, 2018 | 13.25 | 13.44 | 13.25 | 13.39 | 50,674 | -0.19(-1.36%) |
Feb 01, 2018 | 13.31 | 13.61 | 13.31 | 13.57 | 68,491 | +0.38(+2.92%) |
Jan 31, 2018 | 13.04 | 13.36 | 13.04 | 13.19 | 33,707 | +0.27(+2.09%) |
Jan 30, 2018 | 12.96 | 12.99 | 12.96 | 12.92 | 42,254 | -0.09(-0.69%) |
Jan 29, 2018 | 12.98 | 13.01 | 12.96 | 13.01 | 59,159 | -0.05(-0.38%) |
Jan 26, 2018 | 12.95 | 13.09 | 12.95 | 13.06 | 53,788 | +0.17(+1.32%) |
Jan 25, 2018 | 12.95 | 12.95 | 12.85 | 12.89 | 56,679 | +0.03(+0.19%) |
Jan 24, 2018 | 13.00 | 13.00 | 12.82 | 12.87 | 39,948 | +0.15(+1.18%) |
Jan 23, 2018 | 12.54 | 12.75 | 12.54 | 12.71 | 55,142 | +0.32(+2.62%) |
Jan 22, 2018 | 12.36 | 12.52 | 12.35 | 12.39 | 120,482 | -0.08(-0.64%) |
Jan 19, 2018 | 12.40 | 12.52 | 12.40 | 12.47 | 64,373 | -0.04(-0.36%) |
Jan 18, 2018 | 12.62 | 12.81 | 12.50 | 12.52 | 386,969 | -0.34(-2.68%) |
Jan 17, 2018 | 12.99 | 12.99 | 12.80 | 12.86 | 327,986 | -0.04(-0.31%) |
Jan 16, 2018 | 13.02 | 13.02 | 12.88 | 12.90 | 119,595 | -0.09(-0.73%) |
Jan 12, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 13.07 | 13.07 | 12.98 | 13.01 | 92,411 | +0.04(+0.35%) |
Jan 10, 2018 | 12.97 | 12.99 | 12.94 | 12.96 | 483,730 | +0.09(+0.70%) |
Jan 09, 2018 | 12.95 | 12.95 | 12.86 | 12.88 | 140,718 | -0.07(-0.58%) |
Jan 08, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 66,684 | +0.10(+0.78%) |
Jan 05, 2018 | 12.66 | 12.85 | 12.66 | 12.85 | 48,640 | -0.09(-0.70%) |
Jan 04, 2018 | 12.83 | 12.99 | 12.83 | 12.94 | 36,005 | +0.04(+0.31%) |
Jan 03, 2018 | 12.95 | 12.95 | 12.80 | 12.90 | 52,590 | +0.10(+0.78%) |
Jan 02, 2018 | 12.80 | 12.80 | 12.73 | 12.80 | 84,814 | +0.12(+0.95%) |
Dec 29, 2017 | 12.68 | 12.68 | 12.68 | 0 | +0.04(+0.32%) | |
Dec 28, 2017 | 12.62 | 12.65 | 12.62 | 12.64 | 49,973 | +0.05(+0.44%) |
Dec 27, 2017 | 12.52 | 12.63 | 12.52 | 12.59 | 55,512 | -0.00(-0.04%) |
Dec 26, 2017 | 12.50 | 12.73 | 12.50 | 12.59 | 45,478 | -0.06(-0.51%) |
Dec 22, 2017 | 12.59 | 12.67 | 12.59 | 12.65 | 98,743 | -0.04(-0.35%) |
Dec 21, 2017 | 12.83 | 12.83 | 12.63 | 12.70 | 185,761 | -0.12(-0.90%) |
Dec 20, 2017 | 12.70 | 12.92 | 12.70 | 12.81 | 276,316 | +0.06(+0.47%) |
Dec 19, 2017 | 12.85 | 12.85 | 12.73 | 12.76 | 80,257 | -0.09(-0.74%) |
Dec 18, 2017 | 12.85 | 12.94 | 12.85 | 12.85 | 67,312 | +0.13(+1.06%) |
Dec 15, 2017 | 12.66 | 12.77 | 12.66 | 12.71 | 63,687 | -0.12(-0.92%) |
Dec 14, 2017 | 12.70 | 12.84 | 12.70 | 12.83 | 50,364 | +0.04(+0.29%) |
Dec 13, 2017 | 12.77 | 12.82 | 12.72 | 12.79 | 98,263 | +0.15(+1.23%) |
Dec 12, 2017 | 12.58 | 12.69 | 12.58 | 12.64 | 49,879 | +0.04(+0.32%) |
Dec 11, 2017 | 12.69 | 12.69 | 12.57 | 12.60 | 63,453 | +0.03(+0.24%) |
Dec 08, 2017 | 12.59 | 12.60 | 12.53 | 12.57 | 52,007 | +0.02(+0.16%) |
Dec 07, 2017 | 12.54 | 12.66 | 12.50 | 12.55 | 53,006 | +0.08(+0.64%) |
Dec 06, 2017 | 12.34 | 12.55 | 12.34 | 12.47 | 163,319 | -0.09(-0.76%) |
Dec 05, 2017 | 12.62 | 12.63 | 12.55 | 12.56 | 74,491 | -0.12(-0.99%) |
Dec 04, 2017 | 12.62 | 12.73 | 12.62 | 12.69 | 41,317 | +0.05(+0.44%) |