Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.71 | 13.79 | 13.34 | 13.38 | 58,669 | -0.20(-1.49%) |
Feb 27, 2018 | 13.79 | 13.99 | 13.59 | 13.59 | 35,145 | -0.28(-2.04%) |
Feb 26, 2018 | 13.95 | 14.15 | 13.83 | 13.87 | 35,697 | +0.00(+0.00%) |
Feb 23, 2018 | 13.95 | 13.99 | 13.63 | 13.87 | 55,000 | +0.08(+0.59%) |
Feb 22, 2018 | 13.95 | 14.19 | 13.75 | 13.79 | 38,607 | +0.00(+0.00%) |
Feb 21, 2018 | 13.75 | 14.15 | 13.75 | 13.79 | 59,725 | +0.12(+0.89%) |
Feb 20, 2018 | 13.75 | 14.03 | 13.63 | 13.67 | 80,010 | -0.08(-0.59%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.04(+0.29%) | |
Feb 15, 2018 | 13.83 | 13.83 | 13.42 | 13.71 | 48,798 | +0.04(+0.30%) |
Feb 14, 2018 | 13.22 | 13.71 | 13.14 | 13.67 | 68,304 | +0.44(+3.36%) |
Feb 13, 2018 | 13.71 | 13.87 | 13.18 | 13.22 | 79,496 | -0.53(-3.82%) |
Feb 12, 2018 | 13.34 | 14.07 | 13.34 | 13.75 | 78,757 | +0.77(+5.92%) |
Feb 09, 2018 | 13.10 | 13.18 | 12.57 | 12.98 | 126,057 | -0.12(-0.93%) |
Feb 08, 2018 | 13.50 | 13.50 | 12.86 | 13.10 | 175,186 | -0.40(-2.99%) |
Feb 07, 2018 | 14.11 | 14.23 | 13.22 | 13.50 | 115,845 | -0.28(-2.05%) |
Feb 06, 2018 | 13.42 | 13.95 | 13.14 | 13.79 | 139,079 | +0.20(+1.49%) |
Feb 05, 2018 | 14.27 | 14.43 | 13.46 | 13.59 | 103,871 | -0.81(-5.62%) |
Feb 02, 2018 | 14.19 | 14.67 | 14.17 | 14.39 | 152,963 | -0.08(-0.56%) |
Feb 01, 2018 | 14.72 | 14.76 | 14.15 | 14.47 | 141,583 | -0.28(-1.92%) |
Jan 31, 2018 | 15.89 | 16.00 | 14.31 | 14.76 | 261,984 | -1.17(-7.36%) |
Jan 30, 2018 | 16.21 | 16.21 | 16.05 | 15.93 | 107,054 | -0.28(-1.75%) |
Jan 29, 2018 | 16.33 | 16.46 | 16.13 | 16.21 | 78,949 | -0.04(-0.25%) |
Jan 26, 2018 | 16.29 | 16.50 | 16.17 | 16.25 | 60,116 | -0.08(-0.50%) |
Jan 25, 2018 | 16.25 | 16.50 | 16.05 | 16.33 | 66,091 | +0.16(+1.00%) |
Jan 24, 2018 | 16.09 | 16.23 | 15.97 | 16.17 | 65,582 | +0.00(+0.00%) |
Jan 23, 2018 | 16.33 | 16.33 | 15.85 | 16.17 | 71,016 | +0.00(+0.00%) |
Jan 22, 2018 | 16.09 | 16.25 | 15.97 | 16.17 | 61,813 | +0.08(+0.50%) |
Jan 19, 2018 | 15.89 | 16.13 | 15.89 | 16.09 | 60,139 | +0.12(+0.76%) |
Jan 18, 2018 | 15.97 | 16.17 | 15.89 | 15.97 | 88,026 | -0.16(-1.00%) |
Jan 17, 2018 | 16.17 | 16.25 | 15.91 | 16.13 | 99,534 | +0.00(+0.00%) |
Jan 16, 2018 | 16.05 | 16.62 | 16.05 | 16.13 | 82,143 | -0.24(-1.48%) |
Jan 12, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.08(+0.50%) | |
Jan 11, 2018 | 15.77 | 16.33 | 15.77 | 16.29 | 207,832 | +0.44(+2.81%) |
Jan 10, 2018 | 15.97 | 15.85 | 56,855 | +0.00(+0.00%) | ||
Jan 09, 2018 | 15.93 | 16.01 | 15.85 | 15.85 | 53,477 | -0.04(-0.25%) |
Jan 08, 2018 | 16.13 | 16.17 | 15.85 | 15.89 | 77,859 | -0.20(-1.26%) |
Jan 05, 2018 | 15.97 | 16.17 | 15.97 | 16.09 | 52,874 | +0.00(+0.00%) |
Jan 04, 2018 | 15.89 | 16.17 | 15.85 | 16.09 | 91,557 | +0.12(+0.76%) |
Jan 03, 2018 | 16.33 | 16.42 | 15.89 | 15.97 | 84,021 | -0.49(-2.95%) |
Jan 02, 2018 | 15.81 | 16.54 | 15.81 | 16.46 | 78,829 | +0.65(+4.09%) |
Dec 29, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 16.17 | 16.29 | 15.89 | 16.01 | 78,382 | -0.16(-1.00%) |
Dec 27, 2017 | 16.29 | 16.50 | 16.01 | 16.17 | 94,499 | +0.00(+0.00%) |
Dec 26, 2017 | 15.85 | 16.25 | 15.69 | 16.17 | 106,447 | +0.44(+2.83%) |
Dec 22, 2017 | 16.13 | 16.17 | 15.69 | 15.73 | 152,894 | -0.28(-1.77%) |
Dec 21, 2017 | 16.09 | 16.17 | 15.85 | 16.01 | 72,261 | +0.08(+0.51%) |
Dec 20, 2017 | 15.77 | 16.13 | 15.69 | 15.93 | 94,403 | +0.28(+1.81%) |
Dec 19, 2017 | 15.77 | 15.97 | 15.57 | 15.65 | 97,912 | -0.04(-0.25%) |
Dec 18, 2017 | 15.97 | 16.09 | 15.69 | 15.69 | 115,787 | +0.08(+0.51%) |
Dec 15, 2017 | 15.65 | 15.73 | 15.45 | 15.61 | 83,329 | +0.12(+0.77%) |
Dec 14, 2017 | 15.77 | 15.77 | 15.45 | 15.49 | 87,795 | -0.08(-0.51%) |
Dec 13, 2017 | 15.93 | 15.95 | 15.49 | 15.57 | 127,439 | -0.36(-2.26%) |
Dec 12, 2017 | 15.73 | 16.13 | 15.65 | 15.93 | 94,373 | +0.16(+1.01%) |
Dec 11, 2017 | 15.77 | 15.89 | 15.55 | 15.77 | 99,368 | +0.04(+0.25%) |
Dec 08, 2017 | 15.49 | 16.13 | 15.41 | 15.73 | 144,402 | +0.24(+1.55%) |
Dec 07, 2017 | 16.05 | 16.05 | 15.41 | 15.49 | 123,087 | -0.56(-3.48%) |
Dec 06, 2017 | 16.49 | 16.57 | 15.81 | 16.05 | 126,923 | -0.68(-4.06%) |
Dec 05, 2017 | 17.64 | 17.68 | 16.65 | 16.73 | 120,851 | -1.20(-6.68%) |
Dec 04, 2017 | 17.12 | 18.52 | 17.12 | 17.92 | 310,019 | +0.92(+5.40%) |