Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.99 | 14.66 | 13.99 | 14.37 | 1,681,734 | +0.46(+3.32%) |
Feb 27, 2018 | 14.13 | 14.22 | 13.91 | 13.91 | 1,049,744 | -0.26(-1.85%) |
Feb 26, 2018 | 14.13 | 14.38 | 14.13 | 14.17 | 1,030,824 | +0.08(+0.58%) |
Feb 23, 2018 | 13.95 | 14.11 | 13.95 | 14.09 | 1,156,390 | +0.14(+0.97%) |
Feb 22, 2018 | 13.95 | 2,145,384 | +0.15(+1.12%) | |||
Feb 21, 2018 | 13.95 | 14.04 | 13.76 | 13.80 | 1,098,208 | -0.12(-0.85%) |
Feb 20, 2018 | 13.99 | 14.09 | 13.86 | 13.92 | 1,231,797 | -0.12(-0.84%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.21 | 14.24 | 14.04 | 14.06 | 836,783 | -0.04(-0.26%) |
Feb 14, 2018 | 13.84 | 14.19 | 13.72 | 14.10 | 1,011,372 | +0.20(+1.43%) |
Feb 13, 2018 | 13.58 | 14.01 | 13.54 | 13.90 | 1,105,867 | +0.34(+2.47%) |
Feb 12, 2018 | 13.60 | 13.68 | 13.53 | 13.56 | 1,451,409 | +0.04(+0.27%) |
Feb 09, 2018 | 13.58 | 13.63 | 13.27 | 13.53 | 1,688,897 | +0.07(+0.54%) |
Feb 08, 2018 | 13.69 | 13.85 | 13.54 | 13.46 | 2,353,507 | -0.27(-1.98%) |
Feb 07, 2018 | 13.99 | 13.99 | 13.79 | 13.73 | 1,458,742 | -0.07(-0.53%) |
Feb 06, 2018 | 13.32 | 13.95 | 13.32 | 13.80 | 2,515,171 | +0.04(+0.26%) |
Feb 05, 2018 | 13.73 | 14.03 | 13.58 | 13.76 | 2,492,314 | -0.33(-2.31%) |
Feb 02, 2018 | 14.57 | 14.62 | 14.04 | 14.09 | 1,786,342 | -0.43(-2.99%) |
Feb 01, 2018 | 14.22 | 14.63 | 14.20 | 14.52 | 1,876,677 | +0.21(+1.45%) |
Jan 31, 2018 | 14.43 | 14.52 | 14.16 | 14.32 | 1,238,162 | -0.02(-0.13%) |
Jan 30, 2018 | 14.32 | 14.42 | 14.08 | 14.33 | 2,077,697 | -0.08(-0.56%) |
Jan 29, 2018 | 14.36 | 14.66 | 14.28 | 14.42 | 1,522,488 | +0.07(+0.50%) |
Jan 26, 2018 | 14.58 | 14.63 | 14.11 | 14.34 | 3,041,976 | -0.24(-1.61%) |
Jan 25, 2018 | 14.70 | 14.78 | 14.33 | 14.58 | 2,247,721 | -0.58(-3.82%) |
Jan 24, 2018 | 15.10 | 15.39 | 14.89 | 15.16 | 2,890,956 | +0.23(+1.52%) |
Jan 23, 2018 | 14.68 | 14.94 | 14.46 | 14.93 | 1,551,705 | +0.25(+1.73%) |
Jan 22, 2018 | 14.91 | 14.94 | 14.62 | 14.68 | 1,417,944 | -0.25(-1.70%) |
Jan 19, 2018 | 15.00 | 15.10 | 14.79 | 14.93 | 3,544,102 | -0.01(-0.06%) |
Jan 18, 2018 | 14.89 | 15.06 | 14.85 | 14.94 | 3,910,176 | -0.16(-1.08%) |
Jan 17, 2018 | 14.46 | 15.31 | 14.45 | 15.10 | 2,626,183 | +0.67(+4.64%) |
Jan 16, 2018 | 14.32 | 14.64 | 14.32 | 14.43 | 3,490,525 | +0.16(+1.14%) |
Jan 12, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.11(-0.76%) | |
Jan 11, 2018 | 13.96 | 14.42 | 13.91 | 14.38 | 3,011,645 | +0.47(+3.39%) |
Jan 10, 2018 | 13.91 | 3,196,842 | -0.34(-2.41%) | |||
Jan 09, 2018 | 14.23 | 14.47 | 14.14 | 14.25 | 1,667,508 | +0.04(+0.26%) |
Jan 08, 2018 | 14.50 | 14.52 | 14.19 | 14.22 | 1,477,206 | -0.32(-2.18%) |
Jan 05, 2018 | 14.71 | 14.71 | 14.26 | 14.53 | 1,955,496 | -0.06(-0.43%) |
Jan 04, 2018 | 14.90 | 15.21 | 14.47 | 14.60 | 2,562,217 | -0.17(-1.16%) |
Jan 03, 2018 | 14.91 | 14.93 | 14.53 | 14.77 | 2,904,184 | -0.10(-0.67%) |
Jan 02, 2018 | 14.53 | 14.98 | 14.49 | 14.87 | 5,363,707 | +0.52(+3.60%) |
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.38%) | |
Dec 28, 2017 | 14.45 | 14.51 | 14.33 | 14.41 | 1,898,695 | -0.01(-0.06%) |
Dec 27, 2017 | 14.40 | 14.47 | 14.29 | 14.42 | 1,153,667 | -0.01(-0.06%) |
Dec 26, 2017 | 14.38 | 14.52 | 14.21 | 14.43 | 1,141,572 | +0.01(+0.06%) |
Dec 22, 2017 | 14.43 | 14.57 | 14.32 | 14.42 | 1,867,915 | +0.04(+0.25%) |
Dec 21, 2017 | 14.11 | 14.64 | 13.96 | 14.38 | 3,539,494 | +0.21(+1.47%) |
Dec 20, 2017 | 13.61 | 14.30 | 13.61 | 14.17 | 4,511,684 | +0.60(+4.40%) |
Dec 19, 2017 | 13.35 | 13.69 | 13.31 | 13.57 | 4,542,857 | +0.26(+1.97%) |
Dec 18, 2017 | 13.60 | 13.76 | 13.18 | 13.31 | 5,274,756 | -0.23(-1.67%) |
Dec 15, 2017 | 13.67 | 13.81 | 13.46 | 13.54 | 7,046,133 | -0.14(-0.99%) |
Dec 14, 2017 | 13.59 | 13.94 | 13.58 | 13.67 | 4,528,784 | +0.11(+0.80%) |
Dec 13, 2017 | 13.61 | 13.65 | 13.47 | 13.56 | 4,135,700 | +0.06(+0.47%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.38 | 13.50 | 8,087,913 | -0.55(-3.93%) |
Dec 11, 2017 | 13.90 | 14.15 | 13.78 | 14.05 | 3,424,370 | +0.22(+1.57%) |
Dec 08, 2017 | 14.48 | 14.62 | 13.27 | 13.84 | 15,784,157 | -0.67(-4.62%) |
Dec 07, 2017 | 14.28 | 14.58 | 14.20 | 14.51 | 7,282,657 | +0.23(+1.59%) |
Dec 06, 2017 | 14.49 | 13.90 | 14.28 | 4,331,299 | +0.14(+1.03%) | |
Dec 05, 2017 | 14.30 | 14.47 | 13.96 | 14.14 | 4,985,906 | -0.20(-1.39%) |
Dec 04, 2017 | 14.53 | 14.66 | 14.10 | 14.33 | 2,935,788 | -0.15(-1.06%) |