Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.11 | 14.65 | 13.94 | 13.98 | 588,539 | -0.10(-0.71%) |
Feb 27, 2018 | 14.15 | 14.37 | 14.00 | 14.08 | 448,024 | -0.12(-0.85%) |
Feb 26, 2018 | 14.42 | 14.50 | 13.91 | 14.20 | 499,927 | -0.13(-0.91%) |
Feb 23, 2018 | 13.92 | 14.36 | 13.80 | 14.33 | 460,790 | +0.46(+3.32%) |
Feb 22, 2018 | 13.85 | 14.21 | 13.77 | 13.87 | 494,014 | +0.06(+0.43%) |
Feb 21, 2018 | 13.83 | 14.30 | 13.61 | 13.81 | 499,905 | +0.00(+0.00%) |
Feb 20, 2018 | 14.48 | 14.66 | 13.71 | 13.81 | 757,414 | -0.67(-4.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.36(-2.43%) | |
Feb 15, 2018 | 14.86 | 15.20 | 14.57 | 14.84 | 1,149,931 | +0.36(+2.49%) |
Feb 14, 2018 | 14.01 | 14.55 | 13.92 | 14.48 | 793,249 | +0.47(+3.35%) |
Feb 13, 2018 | 13.60 | 14.12 | 13.20 | 14.01 | 892,644 | +0.31(+2.26%) |
Feb 12, 2018 | 13.09 | 13.99 | 12.60 | 13.70 | 1,919,808 | +1.40(+11.38%) |
Feb 09, 2018 | 12.39 | 12.52 | 11.62 | 12.30 | 1,335,534 | +0.10(+0.82%) |
Feb 08, 2018 | 12.78 | 12.90 | 12.17 | 12.20 | 870,710 | -0.52(-4.09%) |
Feb 07, 2018 | 12.77 | 12.80 | 12.58 | 12.72 | 716,628 | -0.14(-1.09%) |
Feb 06, 2018 | 12.00 | 12.98 | 11.90 | 12.86 | 1,464,526 | +0.28(+2.23%) |
Feb 05, 2018 | 13.11 | 13.33 | 12.22 | 12.58 | 2,187,039 | -0.81(-6.05%) |
Feb 02, 2018 | 14.01 | 14.26 | 13.30 | 13.39 | 912,592 | -0.68(-4.83%) |
Feb 01, 2018 | 14.52 | 14.87 | 13.94 | 14.07 | 742,127 | -0.60(-4.09%) |
Jan 31, 2018 | 15.75 | 15.75 | 14.55 | 14.67 | 1,113,517 | -0.39(-2.59%) |
Jan 30, 2018 | 15.33 | 15.45 | 15.18 | 15.06 | 918,631 | -0.43(-2.78%) |
Jan 29, 2018 | 15.17 | 15.87 | 15.15 | 15.49 | 1,019,121 | +0.38(+2.51%) |
Jan 26, 2018 | 15.44 | 15.91 | 15.07 | 15.11 | 1,111,870 | -0.25(-1.63%) |
Jan 25, 2018 | 16.29 | 16.75 | 15.21 | 15.36 | 2,468,533 | -0.72(-4.48%) |
Jan 24, 2018 | 13.92 | 16.95 | 13.92 | 16.08 | 7,369,068 | +2.36(+17.20%) |
Jan 23, 2018 | 13.47 | 13.77 | 13.26 | 13.72 | 1,127,608 | +0.37(+2.77%) |
Jan 22, 2018 | 13.02 | 13.75 | 13.00 | 13.35 | 1,491,712 | +0.35(+2.69%) |
Jan 19, 2018 | 12.74 | 13.11 | 12.44 | 13.00 | 1,105,022 | +0.56(+4.50%) |
Jan 18, 2018 | 12.57 | 12.64 | 12.33 | 12.44 | 457,982 | -0.11(-0.88%) |
Jan 17, 2018 | 12.42 | 12.79 | 12.26 | 12.55 | 853,725 | +0.23(+1.87%) |
Jan 16, 2018 | 12.75 | 12.79 | 12.25 | 12.32 | 1,049,169 | -0.37(-2.92%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.40%) | |
Jan 11, 2018 | 12.70 | 12.82 | 12.51 | 12.64 | 539,750 | -0.09(-0.71%) |
Jan 10, 2018 | 12.88 | 12.73 | 632,618 | -0.04(-0.31%) | ||
Jan 09, 2018 | 12.51 | 12.86 | 12.30 | 12.77 | 1,147,148 | +0.34(+2.74%) |
Jan 08, 2018 | 12.54 | 12.78 | 12.30 | 12.43 | 1,072,759 | -0.11(-0.88%) |
Jan 05, 2018 | 12.73 | 12.95 | 12.47 | 12.54 | 1,127,459 | -0.23(-1.80%) |
Jan 04, 2018 | 13.73 | 13.85 | 12.56 | 12.77 | 1,396,929 | -0.75(-5.55%) |
Jan 03, 2018 | 12.81 | 13.90 | 12.75 | 13.52 | 1,947,966 | +0.68(+5.30%) |
Jan 02, 2018 | 12.34 | 12.85 | 12.25 | 12.84 | 1,026,025 | +0.60(+4.90%) |
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.52(-4.08%) | |
Dec 28, 2017 | 12.83 | 12.95 | 12.61 | 12.76 | 532,410 | +0.04(+0.31%) |
Dec 27, 2017 | 12.48 | 13.19 | 12.43 | 12.72 | 822,479 | +0.20(+1.60%) |
Dec 26, 2017 | 12.20 | 12.57 | 12.12 | 12.52 | 548,771 | +0.28(+2.29%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.05 | 12.24 | 855,838 | -0.34(-2.70%) |
Dec 21, 2017 | 12.55 | 12.73 | 12.47 | 12.58 | 376,884 | +0.05(+0.40%) |
Dec 20, 2017 | 12.42 | 12.75 | 12.35 | 12.53 | 442,426 | +0.13(+1.05%) |
Dec 19, 2017 | 12.65 | 12.76 | 12.36 | 12.40 | 495,412 | -0.23(-1.82%) |
Dec 18, 2017 | 12.75 | 12.87 | 12.36 | 12.63 | 695,258 | -0.08(-0.63%) |
Dec 15, 2017 | 12.62 | 12.94 | 12.01 | 12.71 | 4,038,905 | +0.09(+0.71%) |
Dec 14, 2017 | 13.20 | 13.36 | 12.54 | 12.62 | 735,990 | -0.54(-4.10%) |
Dec 13, 2017 | 12.75 | 13.28 | 12.75 | 13.16 | 686,726 | +0.44(+3.46%) |
Dec 12, 2017 | 12.75 | 13.17 | 12.67 | 12.72 | 953,988 | +0.18(+1.44%) |
Dec 11, 2017 | 13.60 | 13.85 | 12.41 | 12.54 | 1,121,183 | -1.00(-7.39%) |
Dec 08, 2017 | 13.10 | 13.78 | 13.01 | 13.54 | 1,248,772 | +0.47(+3.60%) |
Dec 07, 2017 | 12.68 | 13.07 | 12.51 | 13.07 | 707,978 | +0.34(+2.67%) |
Dec 06, 2017 | 12.48 | 12.84 | 12.32 | 12.73 | 445,820 | +0.25(+2.00%) |
Dec 05, 2017 | 12.60 | 12.96 | 12.41 | 12.48 | 471,099 | -0.12(-0.95%) |
Dec 04, 2017 | 12.86 | 13.05 | 12.54 | 12.60 | 658,379 | -0.18(-1.41%) |