Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.21 | 13.21 | 12.77 | 12.99 | 20,654 | -0.10(-0.75%) |
Feb 27, 2018 | 13.14 | 13.20 | 12.89 | 13.09 | 32,895 | -0.10(-0.75%) |
Feb 26, 2018 | 12.89 | 13.33 | 12.84 | 13.19 | 27,205 | +0.25(+1.91%) |
Feb 23, 2018 | 12.89 | 12.96 | 12.79 | 12.94 | 13,017 | +0.15(+1.16%) |
Feb 22, 2018 | 12.79 | 12.84 | 12.69 | 12.79 | 14,010 | +0.00(+0.00%) |
Feb 21, 2018 | 12.59 | 12.89 | 12.59 | 12.79 | 11,089 | +0.25(+1.97%) |
Feb 20, 2018 | 12.74 | 12.89 | 12.54 | 12.54 | 35,246 | -0.25(-1.93%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.10(-0.77%) | |
Feb 15, 2018 | 12.99 | 12.99 | 12.59 | 12.89 | 19,112 | -0.05(-0.38%) |
Feb 14, 2018 | 13.09 | 12.69 | 12.94 | 27,536 | +0.25(+1.95%) | |
Feb 13, 2018 | 12.84 | 12.94 | 12.69 | 12.69 | 34,965 | -0.15(-1.15%) |
Feb 12, 2018 | 12.64 | 12.94 | 12.59 | 12.84 | 25,921 | +0.20(+1.56%) |
Feb 09, 2018 | 13.09 | 13.09 | 12.35 | 12.64 | 60,602 | -0.30(-2.29%) |
Feb 08, 2018 | 13.14 | 13.28 | 12.84 | 12.94 | 32,730 | -0.15(-1.13%) |
Feb 07, 2018 | 13.04 | 13.04 | 12.89 | 13.09 | 46,996 | +0.10(+0.76%) |
Feb 06, 2018 | 12.69 | 13.09 | 12.15 | 12.99 | 142,746 | -0.25(-1.87%) |
Feb 05, 2018 | 13.43 | 13.68 | 13.19 | 13.24 | 31,012 | -0.25(-1.83%) |
Feb 02, 2018 | 13.68 | 13.82 | 13.38 | 13.48 | 45,403 | -0.20(-1.44%) |
Feb 01, 2018 | 13.78 | 13.93 | 13.63 | 13.68 | 17,272 | -0.25(-1.77%) |
Jan 31, 2018 | 13.83 | 13.93 | 13.53 | 13.93 | 31,388 | +0.15(+1.08%) |
Jan 30, 2018 | 13.73 | 13.80 | 13.44 | 13.78 | 22,732 | -0.05(-0.36%) |
Jan 29, 2018 | 13.98 | 14.03 | 13.83 | 13.83 | 39,920 | -0.25(-1.75%) |
Jan 26, 2018 | 14.12 | 14.22 | 13.98 | 14.07 | 21,962 | -0.10(-0.70%) |
Jan 25, 2018 | 14.37 | 14.37 | 14.12 | 14.17 | 25,114 | -0.05(-0.35%) |
Jan 24, 2018 | 14.42 | 14.42 | 14.17 | 14.22 | 16,460 | -0.20(-1.37%) |
Jan 23, 2018 | 14.12 | 14.47 | 14.12 | 14.42 | 36,152 | +0.35(+2.46%) |
Jan 22, 2018 | 14.03 | 14.12 | 13.93 | 14.07 | 14,907 | -0.05(-0.35%) |
Jan 19, 2018 | 13.88 | 14.12 | 13.73 | 14.12 | 28,073 | +0.37(+2.69%) |
Jan 18, 2018 | 13.83 | 14.22 | 13.68 | 13.75 | 55,198 | -0.07(-0.54%) |
Jan 17, 2018 | 13.93 | 14.04 | 13.83 | 13.83 | 30,923 | -0.10(-0.71%) |
Jan 16, 2018 | 14.17 | 14.57 | 13.83 | 13.93 | 34,844 | -0.30(-2.08%) |
Jan 12, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.35(-2.37%) | |
Jan 11, 2018 | 14.22 | 14.57 | 14.17 | 14.57 | 17,530 | +0.35(+2.43%) |
Jan 10, 2018 | 14.37 | 14.37 | 14.12 | 14.22 | 16,759 | -0.10(-0.69%) |
Jan 09, 2018 | 14.32 | 14.47 | 14.22 | 14.32 | 20,815 | +0.05(+0.35%) |
Jan 08, 2018 | 14.22 | 14.47 | 14.12 | 14.27 | 61,790 | +0.25(+1.76%) |
Jan 05, 2018 | 14.17 | 14.27 | 13.93 | 14.03 | 53,443 | -0.15(-1.04%) |
Jan 04, 2018 | 14.17 | 14.24 | 14.12 | 14.17 | 41,149 | +0.00(+0.00%) |
Jan 03, 2018 | 14.37 | 14.52 | 14.12 | 14.17 | 82,189 | -0.20(-1.37%) |
Jan 02, 2018 | 14.37 | 14.52 | 14.37 | 14.37 | 14,102 | +0.00(+0.00%) |
Dec 29, 2017 | 14.37 | 14.37 | 14.37 | 0 | -0.05(-0.34%) | |
Dec 28, 2017 | 14.37 | 14.52 | 14.27 | 14.42 | 13,178 | +0.05(+0.34%) |
Dec 27, 2017 | 14.52 | 14.52 | 14.20 | 14.37 | 21,587 | -0.20(-1.36%) |
Dec 26, 2017 | 14.72 | 14.72 | 14.43 | 14.57 | 23,782 | -0.10(-0.67%) |
Dec 22, 2017 | 14.62 | 14.77 | 14.37 | 14.67 | 23,652 | +0.00(+0.00%) |
Dec 21, 2017 | 14.72 | 14.77 | 14.35 | 14.67 | 51,589 | -0.05(-0.34%) |
Dec 20, 2017 | 14.72 | 14.82 | 14.62 | 14.72 | 22,252 | +0.00(+0.00%) |
Dec 19, 2017 | 14.27 | 14.96 | 14.25 | 14.72 | 54,237 | +0.44(+3.11%) |
Dec 18, 2017 | 14.67 | 14.91 | 14.27 | 14.27 | 61,650 | -0.15(-1.03%) |
Dec 15, 2017 | 14.77 | 15.16 | 14.32 | 14.42 | 128,180 | -0.40(-2.67%) |
Dec 14, 2017 | 14.27 | 14.82 | 14.10 | 14.82 | 52,951 | +0.54(+3.81%) |
Dec 13, 2017 | 14.22 | 14.32 | 14.03 | 14.27 | 64,111 | +0.05(+0.35%) |
Dec 12, 2017 | 14.22 | 14.34 | 14.17 | 14.22 | 19,553 | +0.00(+0.00%) |
Dec 11, 2017 | 14.42 | 14.47 | 14.03 | 14.22 | 41,831 | -0.25(-1.71%) |
Dec 08, 2017 | 14.12 | 14.47 | 13.93 | 14.47 | 65,564 | +0.30(+2.09%) |
Dec 07, 2017 | 13.68 | 14.17 | 13.68 | 14.17 | 37,169 | +0.59(+4.36%) |
Dec 06, 2017 | 13.33 | 13.78 | 13.33 | 13.58 | 40,853 | -0.05(-0.36%) |
Dec 05, 2017 | 13.58 | 13.73 | 13.53 | 13.63 | 13,489 | +0.00(+0.00%) |
Dec 04, 2017 | 13.63 | 13.80 | 13.58 | 13.63 | 20,379 | +0.05(+0.36%) |