Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.32 | 14.38 | 13.71 | 13.71 | 128,717 | -0.61(-4.25%) |
Feb 27, 2018 | 14.35 | 14.59 | 14.32 | 14.32 | 100,659 | -0.06(-0.42%) |
Feb 26, 2018 | 14.26 | 14.43 | 14.26 | 14.38 | 45,033 | +0.15(+1.07%) |
Feb 23, 2018 | 14.11 | 14.32 | 14.02 | 14.23 | 54,479 | +0.27(+1.96%) |
Feb 22, 2018 | 13.92 | 13.95 | 203,557 | -0.12(-0.86%) | ||
Feb 21, 2018 | 13.92 | 14.08 | 13.92 | 14.08 | 124,349 | +0.12(+0.87%) |
Feb 20, 2018 | 13.95 | 14.32 | 13.87 | 13.95 | 75,434 | -0.09(-0.65%) |
Feb 16, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.24(-1.70%) | |
Feb 15, 2018 | 14.32 | 14.44 | 14.23 | 14.29 | 28,219 | +0.12(+0.86%) |
Feb 14, 2018 | 13.92 | 15.11 | 13.92 | 14.17 | 78,896 | +0.18(+1.30%) |
Feb 13, 2018 | 13.89 | 14.11 | 13.89 | 13.98 | 72,781 | +0.09(+0.66%) |
Feb 12, 2018 | 13.80 | 13.98 | 13.77 | 13.89 | 41,140 | +0.03(+0.22%) |
Feb 09, 2018 | 13.95 | 14.08 | 13.69 | 13.86 | 75,697 | -0.09(-0.65%) |
Feb 08, 2018 | 14.20 | 14.20 | 13.92 | 13.95 | 45,439 | -0.18(-1.29%) |
Feb 07, 2018 | 13.98 | 14.31 | 13.98 | 14.14 | 88,103 | +0.23(+1.69%) |
Feb 06, 2018 | 13.90 | 14.14 | 13.75 | 13.90 | 123,711 | -0.09(-0.64%) |
Feb 05, 2018 | 14.35 | 14.35 | 13.99 | 13.99 | 121,911 | -0.39(-2.70%) |
Feb 02, 2018 | 14.23 | 14.44 | 14.14 | 14.38 | 80,291 | +0.06(+0.42%) |
Feb 01, 2018 | 14.47 | 14.59 | 14.32 | 14.32 | 59,621 | -0.15(-1.03%) |
Jan 31, 2018 | 14.37 | 14.47 | 14.29 | 14.47 | 715,539 | +0.12(+0.83%) |
Jan 30, 2018 | 14.38 | 14.38 | 14.26 | 14.35 | 125,165 | -0.12(-0.83%) |
Jan 29, 2018 | 14.47 | 14.78 | 14.11 | 14.47 | 129,822 | -0.03(-0.21%) |
Jan 26, 2018 | 14.71 | 14.71 | 14.41 | 14.50 | 57,314 | -0.12(-0.82%) |
Jan 25, 2018 | 14.65 | 14.77 | 14.62 | 14.62 | 29,768 | -0.03(-0.20%) |
Jan 24, 2018 | 14.74 | 14.77 | 14.56 | 14.65 | 41,911 | -0.09(-0.61%) |
Jan 23, 2018 | 14.68 | 14.80 | 14.65 | 14.74 | 61,382 | +0.03(+0.20%) |
Jan 22, 2018 | 14.59 | 14.77 | 14.59 | 14.71 | 90,666 | +0.09(+0.61%) |
Jan 19, 2018 | 14.62 | 14.71 | 14.47 | 14.62 | 146,880 | -0.06(-0.41%) |
Jan 18, 2018 | 14.56 | 14.74 | 14.56 | 14.68 | 41,707 | -0.03(-0.20%) |
Jan 17, 2018 | 14.59 | 14.77 | 14.50 | 14.71 | 283,284 | +0.18(+1.23%) |
Jan 16, 2018 | 15.01 | 15.01 | 14.51 | 14.53 | 106,583 | -0.39(-2.61%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.15(+1.01%) | |
Jan 11, 2018 | 14.62 | 14.80 | 14.59 | 14.77 | 48,907 | +0.21(+1.44%) |
Jan 10, 2018 | 14.65 | 14.56 | 38,778 | +0.00(+0.00%) | ||
Jan 09, 2018 | 14.83 | 14.86 | 14.50 | 14.56 | 101,611 | -0.27(-1.81%) |
Jan 08, 2018 | 14.89 | 14.89 | 14.77 | 14.83 | 84,474 | +0.00(+0.00%) |
Jan 05, 2018 | 14.86 | 14.98 | 14.81 | 14.83 | 52,662 | -0.03(-0.20%) |
Jan 04, 2018 | 14.98 | 15.07 | 14.86 | 14.86 | 141,261 | -0.12(-0.80%) |
Jan 03, 2018 | 14.98 | 15.07 | 14.92 | 14.98 | 187,022 | +0.00(+0.00%) |
Jan 02, 2018 | 15.01 | 15.07 | 15.01 | 14.98 | 168,313 | +0.06(+0.40%) |
Dec 29, 2017 | 14.92 | 14.92 | 14.92 | 0 | +0.27(+1.84%) | |
Dec 28, 2017 | 14.14 | 15.01 | 14.08 | 14.65 | 506,292 | +0.54(+3.81%) |
Dec 27, 2017 | 13.99 | 14.14 | 13.95 | 14.11 | 83,308 | +0.09(+0.64%) |
Dec 26, 2017 | 14.08 | 14.11 | 13.99 | 14.02 | 91,920 | -0.03(-0.21%) |
Dec 22, 2017 | 14.11 | 14.11 | 13.90 | 14.05 | 188,091 | -0.03(-0.21%) |
Dec 21, 2017 | 14.11 | 14.11 | 13.93 | 14.08 | 143,129 | -0.06(-0.42%) |
Dec 20, 2017 | 14.23 | 14.27 | 14.14 | 14.14 | 176,410 | -0.09(-0.63%) |
Dec 19, 2017 | 14.11 | 14.32 | 14.05 | 14.23 | 172,070 | +0.00(+0.00%) |
Dec 18, 2017 | 13.84 | 14.35 | 13.72 | 14.23 | 387,419 | +0.15(+1.06%) |
Dec 15, 2017 | 14.02 | 14.14 | 13.87 | 14.08 | 251,895 | +0.06(+0.43%) |
Dec 14, 2017 | 14.11 | 14.16 | 13.90 | 14.02 | 198,014 | +0.03(+0.21%) |
Dec 13, 2017 | 13.99 | 14.05 | 13.96 | 13.99 | 172,324 | +0.00(+0.00%) |
Dec 12, 2017 | 13.96 | 14.02 | 13.84 | 13.99 | 210,450 | +0.09(+0.65%) |
Dec 11, 2017 | 13.63 | 13.93 | 13.63 | 13.90 | 104,452 | +0.27(+1.97%) |
Dec 08, 2017 | 13.63 | 13.63 | 13.40 | 13.63 | 224,197 | +0.09(+0.66%) |
Dec 07, 2017 | 13.45 | 13.66 | 13.42 | 13.54 | 253,186 | +0.09(+0.67%) |
Dec 06, 2017 | 13.18 | 13.45 | 13.06 | 13.45 | 282,465 | +0.06(+0.45%) |
Dec 05, 2017 | 13.39 | 13.45 | 13.30 | 13.39 | 167,643 | +0.15(+1.13%) |
Dec 04, 2017 | 13.45 | 13.45 | 13.15 | 13.24 | 96,784 | -0.12(-0.89%) |