Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.42 | 17.08 | 16.37 | 16.92 | 133,392 | +0.46(+2.79%) |
Feb 27, 2018 | 16.25 | 16.70 | 16.05 | 16.46 | 113,170 | +0.20(+1.23%) |
Feb 26, 2018 | 16.02 | 16.42 | 15.62 | 16.26 | 184,490 | +0.26(+1.63%) |
Feb 23, 2018 | 15.57 | 16.38 | 15.20 | 16.00 | 81,200 | +0.53(+3.43%) |
Feb 22, 2018 | 15.67 | 15.47 | 175,488 | +0.40(+2.65%) | ||
Feb 21, 2018 | 14.91 | 15.18 | 14.75 | 15.07 | 66,035 | +0.18(+1.21%) |
Feb 20, 2018 | 14.89 | 15.11 | 14.80 | 14.89 | 320,148 | -0.07(-0.47%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.63(+4.40%) | |
Feb 15, 2018 | 13.86 | 14.54 | 13.80 | 14.33 | 135,896 | +0.55(+3.99%) |
Feb 14, 2018 | 13.51 | 13.95 | 13.40 | 13.78 | 75,127 | +0.18(+1.32%) |
Feb 13, 2018 | 13.85 | 13.85 | 13.48 | 13.60 | 37,337 | -0.39(-2.79%) |
Feb 12, 2018 | 14.32 | 14.32 | 13.84 | 13.99 | 50,184 | -0.21(-1.48%) |
Feb 09, 2018 | 14.21 | 14.35 | 13.71 | 14.20 | 91,239 | +0.01(+0.07%) |
Feb 08, 2018 | 14.45 | 14.72 | 14.14 | 14.19 | 97,815 | -0.19(-1.32%) |
Feb 07, 2018 | 14.67 | 14.67 | 14.10 | 14.38 | 109,619 | -0.27(-1.84%) |
Feb 06, 2018 | 14.30 | 15.04 | 14.30 | 14.65 | 80,114 | -0.09(-0.64%) |
Feb 05, 2018 | 14.60 | 14.98 | 14.52 | 14.74 | 38,778 | -0.11(-0.71%) |
Feb 02, 2018 | 14.89 | 14.95 | 14.62 | 14.85 | 72,363 | -0.14(-0.93%) |
Feb 01, 2018 | 15.00 | 15.09 | 14.76 | 14.99 | 60,460 | +0.03(+0.20%) |
Jan 31, 2018 | 15.05 | 15.16 | 14.74 | 14.96 | 54,692 | -0.12(-0.80%) |
Jan 30, 2018 | 14.80 | 15.18 | 14.44 | 15.08 | 39,728 | +0.16(+1.07%) |
Jan 29, 2018 | 15.37 | 15.37 | 14.75 | 14.92 | 107,919 | -0.54(-3.49%) |
Jan 26, 2018 | 15.47 | 15.48 | 15.15 | 15.46 | 45,717 | -0.04(-0.26%) |
Jan 25, 2018 | 15.33 | 15.53 | 15.05 | 15.50 | 68,694 | +0.35(+2.31%) |
Jan 24, 2018 | 15.59 | 15.59 | 15.04 | 15.15 | 61,871 | -0.32(-2.07%) |
Jan 23, 2018 | 15.71 | 15.73 | 15.37 | 15.47 | 70,372 | -0.32(-2.03%) |
Jan 22, 2018 | 15.51 | 15.97 | 15.32 | 15.79 | 141,589 | +0.25(+1.61%) |
Jan 19, 2018 | 14.54 | 15.75 | 14.15 | 15.54 | 158,675 | +0.97(+6.66%) |
Jan 18, 2018 | 14.06 | 14.88 | 13.88 | 14.57 | 91,729 | +0.48(+3.41%) |
Jan 17, 2018 | 14.04 | 14.46 | 13.68 | 14.09 | 111,380 | +0.09(+0.64%) |
Jan 16, 2018 | 14.01 | 14.18 | 13.84 | 14.00 | 181,479 | +0.03(+0.21%) |
Jan 12, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.52(+3.87%) | |
Jan 11, 2018 | 12.96 | 13.66 | 12.96 | 13.45 | 90,081 | +0.53(+4.10%) |
Jan 10, 2018 | 12.97 | 13.02 | 12.82 | 12.92 | 33,386 | -0.12(-0.92%) |
Jan 09, 2018 | 13.06 | 13.09 | 12.73 | 13.04 | 106,196 | -0.01(-0.08%) |
Jan 08, 2018 | 12.93 | 13.12 | 12.54 | 13.05 | 75,152 | +0.12(+0.93%) |
Jan 05, 2018 | 13.00 | 13.10 | 12.77 | 12.93 | 39,419 | -0.04(-0.31%) |
Jan 04, 2018 | 12.37 | 13.18 | 12.24 | 12.97 | 90,677 | +0.68(+5.53%) |
Jan 03, 2018 | 12.17 | 12.44 | 11.80 | 12.29 | 87,136 | +0.14(+1.15%) |
Jan 02, 2018 | 11.85 | 12.21 | 11.76 | 12.15 | 97,321 | +0.45(+3.85%) |
Dec 29, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.60(-4.88%) | |
Dec 28, 2017 | 12.34 | 12.34 | 12.02 | 12.30 | 63,446 | -0.07(-0.57%) |
Dec 27, 2017 | 12.23 | 12.56 | 12.17 | 12.37 | 59,662 | +0.22(+1.81%) |
Dec 26, 2017 | 12.11 | 12.35 | 11.98 | 12.15 | 110,029 | -0.09(-0.74%) |
Dec 22, 2017 | 12.51 | 12.51 | 12.11 | 12.24 | 93,349 | -0.32(-2.55%) |
Dec 21, 2017 | 11.98 | 12.65 | 11.98 | 12.56 | 174,418 | +0.58(+4.84%) |
Dec 20, 2017 | 12.32 | 13.05 | 11.89 | 11.98 | 263,146 | -0.14(-1.16%) |
Dec 19, 2017 | 12.43 | 12.72 | 12.12 | 12.12 | 242,228 | -0.28(-2.26%) |
Dec 18, 2017 | 12.30 | 12.49 | 12.24 | 12.40 | 99,947 | +0.16(+1.31%) |
Dec 15, 2017 | 12.19 | 12.48 | 12.14 | 12.24 | 246,058 | +0.01(+0.08%) |
Dec 14, 2017 | 12.26 | 12.40 | 12.16 | 12.23 | 182,479 | -0.05(-0.41%) |
Dec 13, 2017 | 12.24 | 12.46 | 12.12 | 12.28 | 155,170 | -0.04(-0.32%) |
Dec 12, 2017 | 12.07 | 12.35 | 12.07 | 12.32 | 92,748 | +0.24(+1.99%) |
Dec 11, 2017 | 12.27 | 12.59 | 11.98 | 12.08 | 190,020 | -0.15(-1.23%) |
Dec 08, 2017 | 12.23 | 12.50 | 12.06 | 12.23 | 135,342 | +0.00(+0.00%) |
Dec 07, 2017 | 12.11 | 12.22 | 12.00 | 293,933 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.14 | 12.26 | 11.99 | 12.17 | 121,126 | -0.01(-0.08%) |
Dec 05, 2017 | 12.27 | 12.30 | 12.06 | 12.18 | 113,676 | -0.12(-0.98%) |
Dec 04, 2017 | 12.44 | 12.73 | 12.21 | 12.30 | 121,315 | -0.12(-0.97%) |