Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.89 | 13.89 | 13.61 | 13.63 | 1,379,964 | -0.21(-1.54%) |
Feb 27, 2018 | 13.97 | 14.05 | 13.84 | 13.84 | 1,923,484 | -0.13(-0.96%) |
Feb 26, 2018 | 13.76 | 14.03 | 13.70 | 13.98 | 3,425,759 | +0.35(+2.55%) |
Feb 23, 2018 | 13.58 | 13.66 | 13.52 | 13.63 | 1,287,082 | +0.12(+0.92%) |
Feb 22, 2018 | 13.49 | 13.51 | 2,906,739 | -0.04(-0.26%) | ||
Feb 21, 2018 | 13.37 | 13.73 | 13.35 | 13.54 | 3,552,518 | +0.17(+1.27%) |
Feb 20, 2018 | 13.42 | 13.50 | 13.30 | 13.37 | 1,521,430 | -0.12(-0.86%) |
Feb 16, 2018 | 13.49 | 13.49 | 13.49 | 0 | +0.12(+0.87%) | |
Feb 15, 2018 | 13.57 | 13.57 | 13.17 | 13.37 | 9,407,377 | -0.09(-0.66%) |
Feb 14, 2018 | 13.39 | 13.51 | 13.27 | 13.46 | 2,730,862 | -0.06(-0.46%) |
Feb 13, 2018 | 13.33 | 13.54 | 13.27 | 13.52 | 4,588,742 | +0.17(+1.27%) |
Feb 12, 2018 | 13.14 | 13.44 | 13.13 | 13.35 | 5,695,690 | +0.24(+1.83%) |
Feb 09, 2018 | 13.08 | 13.17 | 12.76 | 13.11 | 4,594,487 | +0.19(+1.45%) |
Feb 08, 2018 | 13.47 | 13.49 | 12.93 | 12.93 | 3,472,052 | -0.57(-4.22%) |
Feb 07, 2018 | 13.56 | 13.67 | 13.49 | 13.50 | 5,881,075 | -0.20(-1.43%) |
Feb 06, 2018 | 13.52 | 13.86 | 13.16 | 13.69 | 6,793,138 | -0.18(-1.32%) |
Feb 05, 2018 | 14.10 | 14.18 | 13.73 | 13.88 | 4,196,429 | -0.37(-2.59%) |
Feb 02, 2018 | 14.20 | 14.31 | 14.12 | 14.24 | 3,262,626 | -0.04(-0.25%) |
Feb 01, 2018 | 14.29 | 14.41 | 14.23 | 14.28 | 2,040,885 | -0.10(-0.68%) |
Jan 31, 2018 | 14.60 | 14.62 | 14.29 | 14.38 | 3,411,652 | -0.26(-1.76%) |
Jan 30, 2018 | 14.56 | 14.73 | 14.54 | 14.64 | 2,689,039 | -0.02(-0.12%) |
Jan 29, 2018 | 14.51 | 14.84 | 14.51 | 14.65 | 6,163,276 | +0.19(+1.29%) |
Jan 26, 2018 | 14.51 | 14.59 | 14.45 | 14.47 | 4,272,172 | +0.01(+0.06%) |
Jan 25, 2018 | 14.53 | 14.64 | 14.35 | 14.46 | 4,340,284 | -0.01(-0.06%) |
Jan 24, 2018 | 14.48 | 14.55 | 14.36 | 14.47 | 3,298,690 | +0.07(+0.49%) |
Jan 23, 2018 | 14.39 | 14.45 | 14.31 | 14.40 | 2,939,376 | -0.04(-0.25%) |
Jan 22, 2018 | 14.52 | 14.57 | 14.33 | 14.43 | 3,454,320 | -0.12(-0.86%) |
Jan 19, 2018 | 14.58 | 14.62 | 14.53 | 14.56 | 3,072,357 | +0.09(+0.62%) |
Jan 18, 2018 | 14.61 | 14.61 | 14.44 | 14.47 | 2,351,858 | -0.12(-0.85%) |
Jan 17, 2018 | 14.63 | 14.65 | 14.46 | 14.59 | 2,082,955 | +0.10(+0.68%) |
Jan 16, 2018 | 14.83 | 14.89 | 14.41 | 14.49 | 4,116,641 | -0.28(-1.93%) |
Jan 12, 2018 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.48%) | |
Jan 11, 2018 | 14.55 | 14.88 | 14.48 | 14.85 | 3,488,527 | +0.38(+2.65%) |
Jan 10, 2018 | 14.47 | 14.50 | 14.34 | 14.47 | 3,038,790 | +0.04(+0.25%) |
Jan 09, 2018 | 14.43 | 14.74 | 14.42 | 14.43 | 5,475,284 | +0.04(+0.25%) |
Jan 08, 2018 | 14.38 | 14.50 | 14.16 | 14.40 | 4,050,830 | +0.30(+2.15%) |
Jan 05, 2018 | 14.10 | 14.35 | 14.02 | 14.09 | 4,056,560 | +0.03(+0.19%) |
Jan 04, 2018 | 14.19 | 14.33 | 14.02 | 14.07 | 2,942,064 | -0.05(-0.38%) |
Jan 03, 2018 | 14.05 | 14.17 | 14.04 | 14.12 | 2,277,475 | +0.10(+0.70%) |
Jan 02, 2018 | 13.83 | 14.09 | 13.81 | 14.02 | 3,746,931 | +0.27(+1.94%) |
Dec 29, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 13.69 | 13.76 | 13.57 | 13.75 | 1,794,764 | +0.05(+0.39%) |
Dec 27, 2017 | 13.57 | 13.76 | 13.54 | 13.69 | 1,605,355 | +0.17(+1.25%) |
Dec 26, 2017 | 13.58 | 13.70 | 13.51 | 13.52 | 2,035,094 | -0.05(-0.39%) |
Dec 22, 2017 | 13.49 | 13.63 | 13.35 | 13.58 | 2,930,922 | +0.07(+0.53%) |
Dec 21, 2017 | 13.59 | 13.65 | 13.49 | 13.51 | 2,377,036 | -0.02(-0.13%) |
Dec 20, 2017 | 13.58 | 13.64 | 13.51 | 13.52 | 3,085,966 | -0.05(-0.39%) |
Dec 19, 2017 | 13.44 | 13.77 | 13.35 | 13.58 | 5,309,197 | -0.17(-1.23%) |
Dec 18, 2017 | 13.73 | 13.79 | 13.67 | 13.75 | 1,926,250 | +0.11(+0.78%) |
Dec 15, 2017 | 13.71 | 13.72 | 13.57 | 13.64 | 2,647,012 | +0.04(+0.26%) |
Dec 14, 2017 | 13.72 | 13.75 | 13.55 | 13.60 | 1,957,905 | -0.05(-0.36%) |
Dec 13, 2017 | 13.60 | 13.78 | 13.58 | 13.65 | 2,957,158 | +0.08(+0.59%) |
Dec 12, 2017 | 13.74 | 13.74 | 13.55 | 13.57 | 1,829,140 | -0.11(-0.78%) |
Dec 11, 2017 | 13.70 | 13.72 | 13.58 | 13.68 | 1,982,403 | +0.04(+0.26%) |
Dec 08, 2017 | 13.67 | 13.70 | 13.61 | 13.64 | 1,102,157 | +0.04(+0.26%) |
Dec 07, 2017 | 13.59 | 13.77 | 13.58 | 13.61 | 1,989,811 | +0.01(+0.07%) |
Dec 06, 2017 | 13.64 | 13.71 | 13.58 | 13.60 | 2,496,216 | -0.10(-0.71%) |
Dec 05, 2017 | 13.42 | 13.75 | 13.42 | 13.70 | 3,668,006 | +0.12(+0.91%) |
Dec 04, 2017 | 13.61 | 13.67 | 13.53 | 13.57 | 2,655,392 | +0.05(+0.39%) |