Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.55 | 15.00 | 14.25 | 14.65 | 3,659,729 | +0.65(+4.64%) |
Feb 27, 2018 | 14.45 | 14.60 | 13.95 | 14.00 | 1,131,866 | -0.50(-3.45%) |
Feb 26, 2018 | 14.45 | 14.60 | 14.20 | 14.50 | 599,758 | +0.05(+0.35%) |
Feb 23, 2018 | 14.20 | 14.45 | 14.05 | 14.45 | 502,076 | +0.40(+2.85%) |
Feb 22, 2018 | 14.15 | 14.40 | 13.90 | 14.05 | 507,854 | +0.05(+0.36%) |
Feb 21, 2018 | 14.10 | 14.50 | 13.95 | 14.00 | 692,187 | -0.05(-0.36%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.05 | 578,501 | -0.20(-1.40%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.05 | 14.50 | 13.92 | 14.25 | 685,826 | +0.30(+2.15%) |
Feb 14, 2018 | 13.50 | 14.40 | 13.38 | 13.95 | 669,639 | +0.30(+2.20%) |
Feb 13, 2018 | 13.55 | 13.70 | 13.25 | 13.65 | 516,243 | -0.05(-0.36%) |
Feb 12, 2018 | 14.10 | 14.12 | 13.57 | 13.70 | 577,107 | -0.35(-2.49%) |
Feb 09, 2018 | 13.95 | 14.25 | 13.45 | 14.05 | 869,411 | +0.25(+1.81%) |
Feb 08, 2018 | 14.10 | 14.45 | 13.85 | 13.80 | 816,188 | -0.30(-2.13%) |
Feb 07, 2018 | 13.80 | 14.15 | 13.80 | 14.10 | 549,410 | +0.30(+2.17%) |
Feb 06, 2018 | 13.25 | 13.90 | 13.05 | 13.80 | 892,578 | +0.18(+1.28%) |
Feb 05, 2018 | 13.90 | 14.10 | 13.40 | 13.62 | 627,117 | -0.43(-3.02%) |
Feb 02, 2018 | 13.70 | 14.30 | 13.65 | 14.05 | 684,849 | +0.10(+0.72%) |
Feb 01, 2018 | 14.00 | 14.20 | 13.75 | 13.95 | 581,972 | -0.15(-1.06%) |
Jan 31, 2018 | 14.25 | 14.30 | 13.93 | 14.10 | 595,456 | -0.10(-0.70%) |
Jan 30, 2018 | 14.25 | 14.50 | 14.05 | 14.20 | 610,956 | -0.30(-2.07%) |
Jan 29, 2018 | 14.60 | 14.66 | 14.43 | 14.50 | 478,254 | -0.15(-1.02%) |
Jan 26, 2018 | 14.30 | 14.70 | 14.10 | 14.65 | 607,317 | +0.35(+2.45%) |
Jan 25, 2018 | 14.95 | 15.00 | 14.15 | 14.30 | 665,809 | -0.50(-3.38%) |
Jan 24, 2018 | 15.00 | 15.10 | 14.55 | 14.80 | 967,971 | -0.10(-0.67%) |
Jan 23, 2018 | 14.50 | 14.95 | 14.40 | 14.90 | 1,108,416 | +0.40(+2.76%) |
Jan 22, 2018 | 14.25 | 14.60 | 14.25 | 14.50 | 672,117 | +0.30(+2.11%) |
Jan 19, 2018 | 13.85 | 14.30 | 13.80 | 14.20 | 1,114,539 | +0.40(+2.90%) |
Jan 18, 2018 | 13.85 | 14.20 | 13.40 | 13.80 | 918,243 | -0.05(-0.36%) |
Jan 17, 2018 | 14.40 | 14.50 | 13.65 | 13.85 | 1,296,487 | -0.45(-3.15%) |
Jan 16, 2018 | 15.10 | 15.20 | 14.05 | 14.30 | 1,889,943 | -0.75(-4.98%) |
Jan 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.45(+3.08%) | |
Jan 11, 2018 | 13.95 | 14.70 | 13.85 | 14.60 | 1,302,984 | +0.65(+4.66%) |
Jan 10, 2018 | 13.65 | 14.38 | 13.35 | 13.95 | 1,709,608 | +0.75(+5.68%) |
Jan 09, 2018 | 12.90 | 13.20 | 12.70 | 13.20 | 1,156,865 | +0.35(+2.72%) |
Jan 08, 2018 | 12.95 | 13.15 | 12.65 | 12.85 | 781,397 | -0.10(-0.77%) |
Jan 05, 2018 | 13.25 | 13.40 | 12.85 | 12.95 | 637,673 | -0.30(-2.26%) |
Jan 04, 2018 | 13.95 | 14.00 | 12.90 | 13.25 | 892,430 | -0.15(-1.12%) |
Jan 03, 2018 | 12.85 | 13.62 | 12.85 | 13.40 | 1,283,362 | +0.60(+4.69%) |
Jan 02, 2018 | 12.35 | 13.00 | 12.32 | 12.80 | 1,545,158 | +0.50(+4.07%) |
Dec 29, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.50(-3.91%) | |
Dec 28, 2017 | 13.15 | 13.15 | 12.40 | 12.80 | 1,081,204 | -0.30(-2.29%) |
Dec 27, 2017 | 13.50 | 13.50 | 13.00 | 13.10 | 871,183 | -0.35(-2.60%) |
Dec 26, 2017 | 13.55 | 13.75 | 13.30 | 13.45 | 774,169 | -0.15(-1.10%) |
Dec 22, 2017 | 13.75 | 13.75 | 13.35 | 13.60 | 1,060,007 | -0.20(-1.45%) |
Dec 21, 2017 | 13.60 | 14.09 | 13.30 | 13.80 | 1,222,744 | +0.25(+1.85%) |
Dec 20, 2017 | 13.15 | 13.70 | 13.10 | 13.55 | 1,063,218 | +0.50(+3.83%) |
Dec 19, 2017 | 13.10 | 13.50 | 12.85 | 13.05 | 1,154,364 | +0.00(+0.00%) |
Dec 18, 2017 | 13.15 | 13.20 | 12.90 | 13.05 | 1,287,887 | +0.00(+0.00%) |
Dec 15, 2017 | 13.00 | 13.20 | 12.85 | 13.05 | 1,739,558 | +0.15(+1.16%) |
Dec 14, 2017 | 13.00 | 13.20 | 12.65 | 12.90 | 1,177,010 | -0.10(-0.77%) |
Dec 13, 2017 | 12.95 | 13.30 | 12.75 | 13.00 | 1,548,073 | +0.00(+0.00%) |
Dec 12, 2017 | 12.95 | 13.12 | 12.80 | 13.00 | 1,156,320 | +0.10(+0.78%) |
Dec 11, 2017 | 12.90 | 13.25 | 12.70 | 12.90 | 1,650,501 | -0.05(-0.39%) |
Dec 08, 2017 | 14.00 | 14.00 | 12.60 | 12.95 | 3,365,011 | +0.00(+0.00%) |
Dec 07, 2017 | 12.70 | 13.45 | 12.65 | 1,234,205 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.95 | 13.12 | 12.55 | 12.85 | 3,686,541 | -0.10(-0.77%) |
Dec 05, 2017 | 12.95 | 13.35 | 12.80 | 12.95 | 3,406,116 | -0.05(-0.38%) |
Dec 04, 2017 | 13.05 | 13.05 | 12.70 | 13.00 | 1,558,846 | +0.15(+1.17%) |