Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.53 | 12.59 | 12.24 | 12.26 | 1,859,416 | -0.24(-1.92%) |
Feb 27, 2018 | 12.73 | 12.88 | 12.46 | 12.50 | 2,111,853 | -0.27(-2.09%) |
Feb 26, 2018 | 12.80 | 12.84 | 12.64 | 12.76 | 1,772,242 | +0.07(+0.56%) |
Feb 23, 2018 | 12.49 | 12.69 | 12.47 | 12.69 | 1,359,528 | +0.22(+1.78%) |
Feb 22, 2018 | 12.44 | 12.47 | 3,128,142 | -0.27(-2.09%) | ||
Feb 21, 2018 | 12.68 | 12.98 | 12.63 | 12.74 | 2,502,647 | +0.10(+0.77%) |
Feb 20, 2018 | 12.74 | 12.81 | 12.56 | 12.64 | 1,516,840 | -0.15(-1.18%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Feb 15, 2018 | 13.09 | 13.10 | 12.62 | 12.71 | 2,738,236 | -0.31(-2.39%) |
Feb 14, 2018 | 12.38 | 13.04 | 12.35 | 13.02 | 3,893,921 | +0.52(+4.12%) |
Feb 13, 2018 | 12.40 | 12.57 | 12.33 | 12.51 | 3,127,746 | +0.01(+0.07%) |
Feb 12, 2018 | 12.48 | 12.61 | 12.39 | 12.50 | 4,391,677 | +0.04(+0.36%) |
Feb 09, 2018 | 12.47 | 12.53 | 12.10 | 12.45 | 4,084,327 | +0.13(+1.08%) |
Feb 08, 2018 | 12.91 | 12.91 | 12.31 | 12.32 | 4,543,864 | -0.57(-4.41%) |
Feb 07, 2018 | 12.91 | 13.15 | 12.76 | 12.89 | 4,421,599 | -0.01(-0.07%) |
Feb 06, 2018 | 12.53 | 13.11 | 12.39 | 12.90 | 4,539,168 | -0.09(-0.72%) |
Feb 05, 2018 | 13.16 | 13.29 | 12.78 | 12.99 | 2,644,674 | -0.29(-2.18%) |
Feb 02, 2018 | 13.52 | 13.58 | 13.19 | 13.28 | 2,955,191 | -0.25(-1.84%) |
Feb 01, 2018 | 13.15 | 13.57 | 12.84 | 13.53 | 3,198,788 | +0.36(+2.70%) |
Jan 31, 2018 | 13.42 | 13.43 | 13.07 | 13.17 | 3,379,540 | -0.16(-1.20%) |
Jan 30, 2018 | 13.24 | 13.42 | 13.21 | 13.33 | 3,221,361 | +0.04(+0.27%) |
Jan 29, 2018 | 13.39 | 13.43 | 13.23 | 13.30 | 4,019,915 | -0.18(-1.32%) |
Jan 26, 2018 | 13.64 | 13.71 | 13.40 | 13.47 | 2,600,598 | -0.15(-1.11%) |
Jan 25, 2018 | 13.91 | 13.91 | 13.52 | 13.63 | 1,758,222 | -0.20(-1.48%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.83 | 2,160,085 | -0.22(-1.58%) |
Jan 23, 2018 | 14.02 | 14.17 | 13.96 | 14.05 | 2,033,691 | +0.00(+0.00%) |
Jan 22, 2018 | 13.92 | 14.08 | 13.86 | 14.05 | 2,420,376 | +0.12(+0.83%) |
Jan 19, 2018 | 13.92 | 14.03 | 13.86 | 13.94 | 2,330,306 | +0.01(+0.06%) |
Jan 18, 2018 | 13.95 | 14.41 | 13.61 | 13.93 | 6,179,168 | +0.42(+3.09%) |
Jan 17, 2018 | 13.47 | 13.56 | 13.23 | 13.51 | 3,121,657 | +0.07(+0.53%) |
Jan 16, 2018 | 13.50 | 13.64 | 13.39 | 13.44 | 3,368,356 | +0.00(+0.00%) |
Jan 12, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 13.15 | 13.49 | 13.14 | 13.49 | 3,151,358 | +0.39(+2.99%) |
Jan 10, 2018 | 12.99 | 13.18 | 12.92 | 13.10 | 2,878,599 | +0.05(+0.41%) |
Jan 09, 2018 | 12.98 | 13.18 | 12.95 | 13.05 | 2,470,175 | +0.18(+1.38%) |
Jan 08, 2018 | 12.93 | 13.15 | 12.85 | 12.87 | 2,972,044 | +0.13(+1.05%) |
Jan 05, 2018 | 12.72 | 12.84 | 12.66 | 12.74 | 2,148,072 | +0.04(+0.35%) |
Jan 04, 2018 | 12.76 | 12.76 | 12.55 | 12.69 | 2,742,724 | +0.13(+1.06%) |
Jan 03, 2018 | 12.72 | 12.78 | 12.52 | 12.56 | 2,177,783 | -0.12(-0.91%) |
Jan 02, 2018 | 12.63 | 12.68 | 12.55 | 12.68 | 3,622,517 | +0.13(+1.06%) |
Dec 29, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.27(-2.08%) | |
Dec 28, 2017 | 12.80 | 12.84 | 12.75 | 12.81 | 1,787,011 | +0.03(+0.21%) |
Dec 27, 2017 | 12.96 | 12.96 | 12.75 | 12.78 | 3,923,517 | -0.14(-1.10%) |
Dec 26, 2017 | 12.96 | 13.06 | 12.91 | 12.92 | 1,953,491 | -0.01(-0.07%) |
Dec 22, 2017 | 13.09 | 13.15 | 12.84 | 12.93 | 4,082,777 | -0.36(-2.68%) |
Dec 21, 2017 | 13.47 | 13.52 | 13.27 | 13.29 | 1,928,314 | -0.15(-1.12%) |
Dec 20, 2017 | 13.35 | 13.67 | 13.35 | 13.44 | 5,219,554 | +0.36(+2.79%) |
Dec 19, 2017 | 13.28 | 13.31 | 13.00 | 13.07 | 2,331,177 | -0.19(-1.41%) |
Dec 18, 2017 | 13.31 | 13.40 | 13.19 | 13.26 | 2,711,295 | +0.10(+0.74%) |
Dec 15, 2017 | 13.09 | 13.36 | 13.09 | 13.16 | 4,959,767 | +0.10(+0.75%) |
Dec 14, 2017 | 13.55 | 13.55 | 13.03 | 13.07 | 4,125,966 | -0.39(-2.91%) |
Dec 13, 2017 | 13.71 | 13.76 | 13.43 | 13.46 | 2,884,002 | -0.27(-1.94%) |
Dec 12, 2017 | 13.75 | 13.86 | 13.69 | 13.72 | 2,947,808 | +0.02(+0.13%) |
Dec 11, 2017 | 13.79 | 13.90 | 13.69 | 13.71 | 2,924,041 | +0.04(+0.26%) |
Dec 08, 2017 | 13.78 | 13.79 | 13.57 | 13.67 | 3,183,394 | +0.00(+0.00%) |
Dec 07, 2017 | 13.70 | 13.82 | 13.56 | 3,896,377 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.66 | 13.80 | 13.58 | 13.73 | 2,853,619 | +0.04(+0.33%) |
Dec 05, 2017 | 13.64 | 13.74 | 13.51 | 13.69 | 4,588,550 | +0.04(+0.33%) |
Dec 04, 2017 | 13.53 | 13.69 | 13.48 | 13.64 | 4,414,979 | +0.33(+2.47%) |