Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.89 | 13.95 | 13.64 | 13.65 | 3,532,798 | -0.21(-1.51%) |
Feb 27, 2018 | 14.10 | 14.30 | 13.85 | 13.86 | 3,654,511 | -0.29(-2.05%) |
Feb 26, 2018 | 14.43 | 14.49 | 14.07 | 14.15 | 8,552,902 | -0.22(-1.54%) |
Feb 23, 2018 | 14.45 | 14.69 | 14.03 | 14.37 | 9,676,950 | +0.00(+0.00%) |
Feb 22, 2018 | 14.56 | 14.37 | 13,118,417 | +0.56(+4.07%) | ||
Feb 21, 2018 | 13.83 | 13.99 | 13.58 | 13.80 | 11,954,384 | +0.10(+0.75%) |
Feb 20, 2018 | 13.97 | 14.03 | 13.56 | 13.70 | 7,759,346 | -0.25(-1.77%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.40%) | |
Feb 15, 2018 | 13.42 | 13.57 | 13.08 | 13.36 | 7,754,615 | -0.04(-0.32%) |
Feb 14, 2018 | 13.08 | 13.51 | 13.08 | 13.40 | 2,758,995 | +0.24(+1.81%) |
Feb 13, 2018 | 13.29 | 13.38 | 13.01 | 13.17 | 3,821,173 | -0.22(-1.65%) |
Feb 12, 2018 | 13.49 | 13.74 | 13.20 | 13.39 | 5,688,652 | +0.06(+0.45%) |
Feb 09, 2018 | 13.24 | 13.43 | 13.06 | 13.33 | 7,752,243 | +0.15(+1.16%) |
Feb 08, 2018 | 13.61 | 13.12 | 13.17 | 5,729,307 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.30 | 13.60 | 13.13 | 13.50 | 3,898,479 | +0.11(+0.83%) |
Feb 06, 2018 | 12.78 | 13.52 | 12.60 | 13.39 | 5,982,416 | +0.20(+1.55%) |
Feb 05, 2018 | 13.45 | 13.54 | 12.94 | 13.18 | 5,340,206 | -0.32(-2.39%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.49 | 13.51 | 2,772,190 | -0.43(-3.05%) |
Feb 01, 2018 | 13.67 | 13.98 | 13.64 | 13.93 | 2,997,404 | +0.16(+1.17%) |
Jan 31, 2018 | 13.73 | 13.95 | 13.71 | 13.77 | 3,488,098 | +0.14(+1.00%) |
Jan 30, 2018 | 13.80 | 13.92 | 13.49 | 13.63 | 5,600,274 | -0.29(-2.08%) |
Jan 29, 2018 | 13.99 | 14.19 | 13.92 | 13.92 | 2,438,314 | -0.12(-0.85%) |
Jan 26, 2018 | 14.15 | 14.15 | 13.87 | 14.04 | 2,790,235 | -0.10(-0.72%) |
Jan 25, 2018 | 14.22 | 14.22 | 13.96 | 14.15 | 3,103,532 | -0.02(-0.12%) |
Jan 24, 2018 | 14.29 | 14.36 | 14.08 | 14.16 | 3,121,342 | -0.14(-1.01%) |
Jan 23, 2018 | 14.30 | 14.39 | 14.22 | 14.31 | 2,454,085 | +0.01(+0.06%) |
Jan 22, 2018 | 14.38 | 14.43 | 14.01 | 14.30 | 2,641,927 | -0.03(-0.24%) |
Jan 19, 2018 | 14.33 | 14.49 | 14.27 | 14.33 | 4,077,124 | +0.01(+0.06%) |
Jan 18, 2018 | 14.29 | 14.49 | 14.27 | 14.32 | 2,368,805 | +0.03(+0.24%) |
Jan 17, 2018 | 14.42 | 14.44 | 14.26 | 14.29 | 2,987,025 | -0.03(-0.18%) |
Jan 16, 2018 | 14.78 | 14.81 | 14.26 | 14.32 | 2,991,224 | -0.37(-2.49%) |
Jan 12, 2018 | 14.68 | 14.68 | 14.68 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.52 | 14.67 | 5,618,581 | -0.08(-0.52%) |
Jan 10, 2018 | 15.03 | 14.75 | 9,608,686 | -0.01(-0.06%) | ||
Jan 09, 2018 | 14.19 | 14.78 | 14.09 | 14.76 | 8,047,562 | +0.61(+4.33%) |
Jan 08, 2018 | 14.24 | 14.24 | 13.94 | 14.15 | 2,250,455 | -0.14(-1.01%) |
Jan 05, 2018 | 14.20 | 14.33 | 14.15 | 14.29 | 3,851,315 | +0.24(+1.70%) |
Jan 04, 2018 | 14.26 | 14.34 | 13.82 | 14.05 | 2,998,514 | -0.16(-1.14%) |
Jan 03, 2018 | 14.39 | 14.39 | 13.92 | 14.21 | 3,611,930 | +0.32(+2.33%) |
Jan 02, 2018 | 13.97 | 14.04 | 13.82 | 13.89 | 3,028,372 | -0.09(-0.61%) |
Dec 29, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 14.03 | 14.10 | 13.97 | 14.07 | 2,174,901 | +0.03(+0.24%) |
Dec 27, 2017 | 14.06 | 14.23 | 14.01 | 14.03 | 6,412,640 | -0.02(-0.12%) |
Dec 26, 2017 | 14.00 | 14.17 | 13.99 | 14.05 | 1,796,415 | +0.06(+0.43%) |
Dec 22, 2017 | 13.83 | 14.12 | 13.73 | 13.99 | 6,073,196 | +0.08(+0.55%) |
Dec 21, 2017 | 14.20 | 14.25 | 13.89 | 13.92 | 5,395,660 | -0.20(-1.39%) |
Dec 20, 2017 | 14.41 | 14.44 | 14.02 | 14.11 | 6,126,855 | +0.15(+1.10%) |
Dec 19, 2017 | 13.55 | 14.12 | 13.52 | 13.96 | 9,758,771 | +0.52(+3.86%) |
Dec 18, 2017 | 13.25 | 13.58 | 13.23 | 13.44 | 3,386,957 | +0.24(+1.81%) |
Dec 15, 2017 | 13.12 | 13.36 | 13.06 | 13.20 | 7,433,506 | +0.13(+0.98%) |
Dec 14, 2017 | 13.31 | 13.40 | 13.04 | 13.07 | 3,695,904 | -0.23(-1.73%) |
Dec 13, 2017 | 13.11 | 13.36 | 13.04 | 13.30 | 3,204,935 | +0.20(+1.56%) |
Dec 12, 2017 | 13.05 | 13.14 | 12.95 | 13.10 | 2,656,817 | +0.09(+0.72%) |
Dec 11, 2017 | 12.95 | 13.06 | 12.85 | 13.00 | 3,155,117 | +0.03(+0.20%) |
Dec 08, 2017 | 12.80 | 13.06 | 12.67 | 12.98 | 4,472,498 | +0.26(+2.01%) |
Dec 07, 2017 | 12.78 | 12.95 | 12.72 | 12.72 | 2,610,375 | -0.10(-0.80%) |
Dec 06, 2017 | 13.09 | 13.18 | 12.81 | 12.83 | 3,302,767 | -0.26(-1.95%) |
Dec 05, 2017 | 13.06 | 13.24 | 12.95 | 13.08 | 5,707,203 | +0.02(+0.13%) |
Dec 04, 2017 | 12.66 | 13.13 | 12.62 | 13.06 | 6,086,982 | +0.45(+3.58%) |