Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.90 | 14.15 | 13.50 | 13.85 | 129,003 | -0.10(-0.72%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.90 | 13.95 | 33,233 | -0.15(-1.06%) |
Feb 26, 2018 | 14.05 | 14.15 | 14.05 | 14.10 | 31,215 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.15 | 13.95 | 14.05 | 39,679 | +0.10(+0.72%) |
Feb 22, 2018 | 14.00 | 14.20 | 14.00 | 13.95 | 43,259 | -0.10(-0.71%) |
Feb 21, 2018 | 14.00 | 14.25 | 14.00 | 14.05 | 47,444 | +0.10(+0.72%) |
Feb 20, 2018 | 13.95 | 14.10 | 13.70 | 13.95 | 83,997 | -0.15(-1.06%) |
Feb 16, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.90 | 14.25 | 13.80 | 14.10 | 26,166 | +0.30(+2.17%) |
Feb 14, 2018 | 13.40 | 13.90 | 13.30 | 13.80 | 125,034 | +0.30(+2.22%) |
Feb 13, 2018 | 13.85 | 14.00 | 13.15 | 13.50 | 230,489 | -0.40(-2.88%) |
Feb 12, 2018 | 14.00 | 14.15 | 13.60 | 13.90 | 73,365 | -0.15(-1.07%) |
Feb 09, 2018 | 14.00 | 14.15 | 13.90 | 14.05 | 147,614 | +0.05(+0.36%) |
Feb 08, 2018 | 14.25 | 14.25 | 14.00 | 14.00 | 143,409 | -0.25(-1.75%) |
Feb 07, 2018 | 14.25 | 14.25 | 14.00 | 14.25 | 60,654 | -0.05(-0.35%) |
Feb 06, 2018 | 14.10 | 14.50 | 13.80 | 14.30 | 150,966 | +0.00(+0.00%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.10 | 14.30 | 62,499 | -0.30(-2.05%) |
Feb 02, 2018 | 14.70 | 14.70 | 14.50 | 14.60 | 40,191 | -0.10(-0.68%) |
Feb 01, 2018 | 14.55 | 14.70 | 14.55 | 14.70 | 31,715 | +0.15(+1.03%) |
Jan 31, 2018 | 14.45 | 14.70 | 14.25 | 14.55 | 59,125 | +0.15(+1.04%) |
Jan 30, 2018 | 14.30 | 14.45 | 13.90 | 14.40 | 78,715 | +0.05(+0.35%) |
Jan 29, 2018 | 14.30 | 14.40 | 14.10 | 14.35 | 28,731 | +0.05(+0.35%) |
Jan 26, 2018 | 14.35 | 14.40 | 14.10 | 14.30 | 41,690 | +0.00(+0.00%) |
Jan 25, 2018 | 14.25 | 14.30 | 13.95 | 14.30 | 22,707 | +0.10(+0.70%) |
Jan 24, 2018 | 14.20 | 14.40 | 14.15 | 14.20 | 44,117 | +0.05(+0.35%) |
Jan 23, 2018 | 14.10 | 14.25 | 14.10 | 14.15 | 19,285 | +0.00(+0.00%) |
Jan 22, 2018 | 14.15 | 14.20 | 13.95 | 14.15 | 48,106 | +0.03(+0.18%) |
Jan 19, 2018 | 14.25 | 14.30 | 13.95 | 14.12 | 124,410 | -0.18(-1.22%) |
Jan 18, 2018 | 14.40 | 14.65 | 14.30 | 14.30 | 66,789 | -0.10(-0.69%) |
Jan 17, 2018 | 14.30 | 14.40 | 14.15 | 14.40 | 60,420 | +0.20(+1.41%) |
Jan 16, 2018 | 14.10 | 14.40 | 14.10 | 14.20 | 104,807 | +0.10(+0.71%) |
Jan 12, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.05(+0.36%) | |
Jan 11, 2018 | 14.00 | 14.05 | 13.90 | 14.05 | 61,482 | +0.05(+0.36%) |
Jan 10, 2018 | 14.00 | 13.85 | 14.00 | 54,855 | +0.00(+0.00%) | |
Jan 09, 2018 | 13.85 | 14.10 | 13.65 | 14.00 | 47,622 | +0.05(+0.36%) |
Jan 08, 2018 | 14.05 | 14.10 | 13.70 | 13.95 | 37,874 | -0.05(-0.36%) |
Jan 05, 2018 | 13.95 | 14.15 | 13.90 | 14.00 | 44,864 | +0.00(+0.00%) |
Jan 04, 2018 | 14.10 | 14.15 | 13.80 | 14.00 | 84,421 | -0.10(-0.71%) |
Jan 03, 2018 | 14.15 | 14.20 | 13.60 | 14.10 | 115,717 | -0.10(-0.70%) |
Jan 02, 2018 | 14.30 | 14.30 | 14.10 | 14.20 | 78,603 | -0.05(-0.35%) |
Dec 29, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.20 | 14.36 | 13.95 | 14.25 | 193,060 | +0.00(+0.00%) |
Dec 27, 2017 | 14.05 | 14.35 | 13.90 | 14.25 | 97,331 | +0.15(+1.06%) |
Dec 26, 2017 | 13.95 | 14.20 | 13.85 | 14.10 | 76,456 | +0.20(+1.44%) |
Dec 22, 2017 | 13.90 | 13.95 | 13.65 | 13.90 | 48,801 | -0.03(-0.18%) |
Dec 21, 2017 | 14.00 | 14.00 | 13.90 | 13.93 | 51,846 | -0.02(-0.18%) |
Dec 20, 2017 | 13.90 | 14.20 | 13.75 | 13.95 | 98,580 | +0.05(+0.36%) |
Dec 19, 2017 | 13.70 | 13.95 | 13.55 | 13.90 | 132,421 | +0.10(+0.72%) |
Dec 18, 2017 | 13.50 | 13.85 | 13.50 | 13.80 | 117,735 | +0.30(+2.22%) |
Dec 15, 2017 | 13.50 | 13.57 | 13.45 | 13.50 | 243,801 | +0.00(+0.00%) |
Dec 14, 2017 | 13.65 | 13.65 | 13.40 | 13.50 | 211,004 | -0.20(-1.46%) |
Dec 13, 2017 | 13.65 | 13.75 | 13.50 | 13.70 | 115,385 | +0.05(+0.37%) |
Dec 12, 2017 | 13.55 | 13.75 | 13.50 | 13.65 | 89,741 | +0.05(+0.37%) |
Dec 11, 2017 | 13.50 | 13.80 | 13.50 | 13.60 | 62,171 | +0.10(+0.74%) |
Dec 08, 2017 | 13.55 | 13.78 | 13.50 | 13.50 | 55,193 | -0.05(-0.37%) |
Dec 07, 2017 | 13.50 | 13.65 | 13.50 | 13.55 | 92,934 | +0.00(+0.00%) |
Dec 06, 2017 | 13.50 | 13.65 | 13.50 | 13.55 | 42,671 | +0.05(+0.37%) |
Dec 05, 2017 | 13.45 | 13.65 | 13.45 | 13.50 | 63,087 | +0.00(+0.00%) |
Dec 04, 2017 | 13.75 | 13.75 | 13.55 | 13.50 | 33,408 | -0.10(-0.74%) |