Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.12 | 12.30 | 11.77 | 12.16 | 17,686 | -0.17(-1.34%) |
Feb 27, 2018 | 12.29 | 12.57 | 12.18 | 12.33 | 18,392 | +0.01(+0.08%) |
Feb 26, 2018 | 12.47 | 12.53 | 12.15 | 12.32 | 12,393 | +0.12(+0.98%) |
Feb 23, 2018 | 12.32 | 12.32 | 12.05 | 12.20 | 14,948 | -0.13(-1.05%) |
Feb 22, 2018 | 12.30 | 12.44 | 12.11 | 12.33 | 6,573 | -0.03(-0.24%) |
Feb 21, 2018 | 12.06 | 12.73 | 12.06 | 12.36 | 32,137 | +0.46(+3.87%) |
Feb 20, 2018 | 13.00 | 13.00 | 11.60 | 11.90 | 237,310 | -1.15(-8.81%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.71(-5.16%) | |
Feb 15, 2018 | 14.17 | 14.17 | 13.53 | 13.76 | 93,327 | -0.20(-1.43%) |
Feb 14, 2018 | 13.83 | 14.12 | 13.81 | 13.96 | 7,508 | -0.01(-0.07%) |
Feb 13, 2018 | 13.97 | 14.12 | 13.91 | 13.97 | 4,964 | +0.02(+0.14%) |
Feb 12, 2018 | 13.96 | 14.19 | 13.80 | 13.95 | 8,991 | +0.00(+0.00%) |
Feb 09, 2018 | 13.75 | 14.27 | 13.26 | 13.95 | 7,358 | +0.25(+1.82%) |
Feb 08, 2018 | 13.70 | 13.70 | 13.65 | 13.70 | 515 | +0.05(+0.37%) |
Feb 07, 2018 | 13.45 | 13.50 | 13.65 | 3,196 | +0.20(+1.49%) | |
Feb 06, 2018 | 13.50 | 13.71 | 13.45 | 13.45 | 14,279 | +0.08(+0.60%) |
Feb 05, 2018 | 13.90 | 13.37 | 13.37 | 6,244 | -0.53(-3.81%) | |
Feb 02, 2018 | 13.87 | 14.76 | 13.85 | 13.90 | 8,513 | -0.01(-0.07%) |
Feb 01, 2018 | 14.01 | 14.40 | 13.85 | 13.91 | 7,229 | -0.10(-0.71%) |
Jan 31, 2018 | 14.29 | 14.34 | 13.95 | 14.01 | 6,838 | -0.12(-0.85%) |
Jan 30, 2018 | 13.95 | 14.20 | 13.86 | 14.13 | 11,664 | +0.26(+1.87%) |
Jan 29, 2018 | 14.28 | 14.35 | 13.85 | 13.87 | 19,553 | -0.23(-1.63%) |
Jan 26, 2018 | 13.97 | 14.24 | 13.85 | 14.10 | 21,233 | +0.14(+1.00%) |
Jan 25, 2018 | 13.92 | 13.96 | 13.82 | 13.96 | 4,413 | +0.18(+1.31%) |
Jan 24, 2018 | 13.73 | 13.89 | 13.70 | 13.78 | 34,608 | -0.02(-0.14%) |
Jan 23, 2018 | 13.92 | 13.92 | 13.72 | 13.80 | 22,155 | +0.15(+1.10%) |
Jan 22, 2018 | 13.75 | 13.98 | 13.63 | 13.65 | 9,828 | -0.20(-1.44%) |
Jan 19, 2018 | 13.77 | 14.00 | 13.71 | 13.85 | 24,426 | +0.21(+1.54%) |
Jan 18, 2018 | 13.40 | 13.79 | 13.20 | 13.64 | 159,435 | +0.24(+1.79%) |
Jan 17, 2018 | 13.18 | 13.76 | 13.18 | 13.40 | 20,501 | +0.25(+1.90%) |
Jan 16, 2018 | 13.17 | 13.38 | 13.10 | 13.15 | 17,777 | +0.01(+0.08%) |
Jan 12, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.16(-1.20%) | |
Jan 11, 2018 | 13.40 | 13.61 | 13.20 | 13.30 | 5,951 | -0.12(-0.89%) |
Jan 10, 2018 | 13.73 | 13.06 | 13.42 | 53,205 | +0.20(+1.51%) | |
Jan 09, 2018 | 13.72 | 13.73 | 13.02 | 13.22 | 41,596 | -0.53(-3.85%) |
Jan 08, 2018 | 13.84 | 13.85 | 13.71 | 13.75 | 23,396 | -0.03(-0.22%) |
Jan 05, 2018 | 13.80 | 13.99 | 13.78 | 13.78 | 7,986 | -0.10(-0.68%) |
Jan 04, 2018 | 13.74 | 13.95 | 13.74 | 13.88 | 35,946 | +0.09(+0.62%) |
Jan 03, 2018 | 14.36 | 14.46 | 13.79 | 13.79 | 25,584 | -0.06(-0.43%) |
Jan 02, 2018 | 14.00 | 14.05 | 14.00 | 13.85 | 25,739 | +0.02(+0.14%) |
Dec 29, 2017 | 13.83 | 13.83 | 13.83 | 0 | +0.26(+1.92%) | |
Dec 28, 2017 | 13.91 | 13.96 | 13.56 | 13.57 | 44,727 | -0.22(-1.60%) |
Dec 27, 2017 | 13.80 | 14.00 | 13.30 | 13.79 | 45,991 | -0.05(-0.36%) |
Dec 26, 2017 | 13.48 | 13.97 | 13.20 | 13.84 | 11,859 | +0.45(+3.36%) |
Dec 22, 2017 | 12.97 | 13.48 | 12.97 | 13.39 | 9,361 | +0.55(+4.28%) |
Dec 21, 2017 | 12.94 | 13.26 | 12.84 | 12.84 | 14,841 | -0.10(-0.77%) |
Dec 20, 2017 | 13.02 | 13.02 | 12.92 | 12.94 | 3,837 | -0.08(-0.61%) |
Dec 19, 2017 | 13.00 | 13.25 | 12.99 | 13.02 | 4,907 | +0.10(+0.77%) |
Dec 18, 2017 | 12.93 | 13.39 | 12.76 | 12.92 | 35,640 | -0.01(-0.08%) |
Dec 15, 2017 | 12.96 | 13.00 | 12.90 | 12.93 | 26,058 | +0.00(+0.00%) |
Dec 14, 2017 | 13.06 | 13.19 | 12.57 | 12.93 | 14,061 | -0.01(-0.08%) |
Dec 13, 2017 | 13.45 | 13.45 | 12.80 | 12.94 | 37,180 | -0.26(-1.97%) |
Dec 12, 2017 | 13.32 | 13.89 | 13.10 | 13.20 | 14,394 | -0.23(-1.71%) |
Dec 11, 2017 | 13.87 | 14.05 | 13.36 | 13.43 | 53,587 | -0.63(-4.48%) |
Dec 08, 2017 | 13.69 | 14.19 | 13.63 | 14.06 | 15,122 | +0.24(+1.77%) |
Dec 07, 2017 | 13.92 | 15.22 | 12.85 | 13.81 | 529,873 | +0.13(+0.99%) |
Dec 06, 2017 | 13.84 | 13.87 | 13.68 | 13.68 | 17,568 | -0.02(-0.15%) |
Dec 05, 2017 | 13.58 | 13.75 | 13.49 | 13.70 | 25,738 | +0.48(+3.63%) |
Dec 04, 2017 | 13.11 | 13.22 | 13.22 | 9,727 | +0.11(+0.84%) |