Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.00 | 13.20 | 12.65 | 12.80 | 252,805 | -0.20(-1.54%) |
Feb 27, 2018 | 13.60 | 13.60 | 13.00 | 13.00 | 128,416 | -0.55(-4.06%) |
Feb 26, 2018 | 13.60 | 13.65 | 13.45 | 13.55 | 190,317 | -0.05(-0.37%) |
Feb 23, 2018 | 13.55 | 13.80 | 13.25 | 13.60 | 232,297 | +0.10(+0.74%) |
Feb 22, 2018 | 13.40 | 13.70 | 13.10 | 13.50 | 278,035 | +0.05(+0.37%) |
Feb 21, 2018 | 12.95 | 13.75 | 12.90 | 13.45 | 230,802 | +0.45(+3.46%) |
Feb 20, 2018 | 13.15 | 13.30 | 12.90 | 13.00 | 455,675 | -0.15(-1.14%) |
Feb 16, 2018 | 13.15 | 13.15 | 13.15 | 0 | -0.25(-1.87%) | |
Feb 15, 2018 | 13.75 | 14.10 | 13.35 | 13.40 | 240,291 | -0.22(-1.65%) |
Feb 14, 2018 | 11.70 | 14.00 | 11.70 | 13.62 | 976,802 | -0.18(-1.27%) |
Feb 13, 2018 | 13.95 | 14.15 | 13.60 | 13.80 | 309,603 | -0.15(-1.08%) |
Feb 12, 2018 | 13.60 | 14.05 | 13.35 | 13.95 | 240,933 | +0.45(+3.33%) |
Feb 09, 2018 | 13.50 | 13.75 | 12.95 | 13.50 | 311,234 | +0.15(+1.12%) |
Feb 08, 2018 | 13.80 | 13.95 | 13.25 | 13.35 | 364,518 | -0.40(-2.91%) |
Feb 07, 2018 | 13.85 | 13.85 | 13.70 | 13.75 | 305,740 | -0.05(-0.36%) |
Feb 06, 2018 | 13.25 | 14.15 | 13.25 | 13.80 | 334,618 | +0.28(+2.03%) |
Feb 05, 2018 | 13.75 | 13.85 | 13.25 | 13.53 | 347,142 | -0.28(-1.99%) |
Feb 02, 2018 | 14.65 | 14.65 | 13.72 | 13.80 | 325,094 | -0.80(-5.48%) |
Feb 01, 2018 | 14.85 | 14.85 | 14.20 | 14.60 | 394,310 | -0.35(-2.34%) |
Jan 31, 2018 | 15.05 | 15.25 | 14.75 | 14.95 | 282,266 | -0.15(-0.99%) |
Jan 30, 2018 | 15.30 | 15.40 | 15.20 | 15.10 | 271,477 | -0.30(-1.95%) |
Jan 29, 2018 | 16.10 | 16.20 | 15.30 | 15.40 | 348,360 | -0.70(-4.35%) |
Jan 26, 2018 | 16.15 | 16.30 | 15.90 | 16.10 | 255,449 | +0.00(+0.00%) |
Jan 25, 2018 | 15.80 | 16.30 | 15.75 | 16.10 | 294,441 | +0.35(+2.22%) |
Jan 24, 2018 | 15.85 | 16.05 | 15.60 | 15.75 | 210,222 | -0.05(-0.32%) |
Jan 23, 2018 | 15.95 | 16.10 | 15.40 | 15.80 | 512,385 | +0.70(+4.64%) |
Jan 22, 2018 | 15.10 | 15.25 | 14.90 | 15.10 | 330,881 | +0.05(+0.33%) |
Jan 19, 2018 | 15.10 | 15.20 | 14.90 | 15.05 | 162,102 | +0.00(+0.00%) |
Jan 18, 2018 | 15.05 | 15.35 | 14.68 | 15.05 | 747,246 | +0.00(+0.00%) |
Jan 17, 2018 | 15.95 | 15.95 | 14.65 | 15.05 | 735,980 | -0.80(-5.05%) |
Jan 16, 2018 | 15.75 | 16.00 | 15.70 | 15.85 | 245,878 | +0.15(+0.96%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.62(+4.15%) | |
Jan 11, 2018 | 15.10 | 15.10 | 14.80 | 15.07 | 742,734 | -0.03(-0.17%) |
Jan 10, 2018 | 15.20 | 15.20 | 14.85 | 15.10 | 267,808 | -0.05(-0.33%) |
Jan 09, 2018 | 15.35 | 15.38 | 15.10 | 15.15 | 668,605 | -0.05(-0.33%) |
Jan 08, 2018 | 15.60 | 15.60 | 15.15 | 15.20 | 478,931 | -0.35(-2.25%) |
Jan 05, 2018 | 15.80 | 15.80 | 15.20 | 15.55 | 265,131 | -0.15(-0.96%) |
Jan 04, 2018 | 15.85 | 16.07 | 15.35 | 15.70 | 462,128 | -0.15(-0.95%) |
Jan 03, 2018 | 16.20 | 16.20 | 15.70 | 15.85 | 227,293 | -0.35(-2.16%) |
Jan 02, 2018 | 16.45 | 16.45 | 16.05 | 16.20 | 281,152 | +0.05(+0.31%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.05 | 16.15 | 199,776 | -0.25(-1.52%) |
Dec 27, 2017 | 16.00 | 16.40 | 16.00 | 16.40 | 235,633 | +0.30(+1.86%) |
Dec 26, 2017 | 16.45 | 16.55 | 16.00 | 16.10 | 107,013 | -0.40(-2.42%) |
Dec 22, 2017 | 16.05 | 16.60 | 15.60 | 16.50 | 305,336 | +0.40(+2.48%) |
Dec 21, 2017 | 16.45 | 16.45 | 15.93 | 16.10 | 294,245 | -0.15(-0.92%) |
Dec 20, 2017 | 15.55 | 16.45 | 15.10 | 16.25 | 535,895 | +0.80(+5.18%) |
Dec 19, 2017 | 15.45 | 15.75 | 15.35 | 15.45 | 212,852 | +0.00(+0.00%) |
Dec 18, 2017 | 15.95 | 16.30 | 15.40 | 15.45 | 366,507 | -0.30(-1.90%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.60 | 15.75 | 140,299 | -0.30(-1.87%) |
Dec 14, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 188,210 | +0.30(+1.90%) |
Dec 13, 2017 | 15.75 | 15.85 | 15.35 | 15.75 | 231,104 | +0.05(+0.32%) |
Dec 12, 2017 | 15.80 | 15.90 | 15.55 | 15.70 | 231,146 | -0.05(-0.32%) |
Dec 11, 2017 | 16.05 | 16.05 | 15.45 | 15.75 | 226,256 | -0.20(-1.25%) |
Dec 08, 2017 | 16.15 | 16.15 | 15.65 | 15.95 | 209,337 | -0.05(-0.31%) |
Dec 07, 2017 | 16.10 | 16.20 | 15.95 | 16.00 | 137,564 | -0.15(-0.93%) |
Dec 06, 2017 | 16.35 | 16.40 | 15.90 | 16.15 | 208,321 | -0.25(-1.52%) |
Dec 05, 2017 | 16.75 | 16.75 | 15.95 | 16.40 | 181,280 | -0.35(-2.09%) |
Dec 04, 2017 | 17.35 | 17.70 | 16.65 | 16.75 | 203,255 | -0.55(-3.18%) |