Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.08 | 14.33 | 13.67 | 13.69 | 194,683 | -0.48(-3.39%) |
Feb 27, 2018 | 14.28 | 14.78 | 14.17 | 14.17 | 356,377 | +0.46(+3.36%) |
Feb 26, 2018 | 13.75 | 13.79 | 13.63 | 13.71 | 113,662 | -0.01(-0.07%) |
Feb 23, 2018 | 13.67 | 13.98 | 13.56 | 13.72 | 121,532 | +0.16(+1.18%) |
Feb 22, 2018 | 13.91 | 13.96 | 13.48 | 13.56 | 103,914 | -0.28(-2.02%) |
Feb 21, 2018 | 13.97 | 14.08 | 13.83 | 13.84 | 107,680 | -0.06(-0.43%) |
Feb 20, 2018 | 14.06 | 14.09 | 13.84 | 13.90 | 215,823 | -0.16(-1.14%) |
Feb 16, 2018 | 14.06 | 14.06 | 14.06 | 0 | -0.48(-3.30%) | |
Feb 15, 2018 | 14.59 | 14.62 | 14.33 | 14.54 | 51,031 | +0.05(+0.35%) |
Feb 14, 2018 | 14.50 | 14.86 | 14.35 | 14.49 | 83,100 | -0.18(-1.23%) |
Feb 13, 2018 | 14.23 | 14.73 | 14.21 | 14.67 | 101,574 | +0.39(+2.73%) |
Feb 12, 2018 | 14.02 | 14.41 | 13.96 | 14.28 | 108,524 | +0.36(+2.59%) |
Feb 09, 2018 | 14.33 | 14.34 | 13.49 | 13.92 | 175,853 | -0.23(-1.63%) |
Feb 08, 2018 | 14.81 | 14.93 | 14.15 | 14.15 | 149,116 | -0.11(-0.77%) |
Feb 07, 2018 | 14.18 | 14.31 | 14.05 | 14.26 | 62,446 | +0.06(+0.42%) |
Feb 06, 2018 | 13.74 | 14.50 | 13.62 | 14.20 | 81,680 | -0.04(-0.28%) |
Feb 05, 2018 | 14.37 | 14.37 | 14.03 | 14.24 | 50,723 | -0.26(-1.79%) |
Feb 02, 2018 | 14.74 | 14.94 | 14.38 | 14.50 | 101,137 | -0.34(-2.29%) |
Feb 01, 2018 | 14.71 | 15.18 | 14.61 | 14.84 | 92,854 | +0.01(+0.07%) |
Jan 31, 2018 | 15.71 | 15.96 | 14.11 | 14.83 | 242,100 | -0.76(-4.87%) |
Jan 30, 2018 | 15.20 | 15.86 | 15.20 | 15.59 | 91,689 | +0.23(+1.50%) |
Jan 29, 2018 | 15.70 | 15.70 | 15.33 | 15.36 | 30,154 | -0.46(-2.91%) |
Jan 26, 2018 | 15.67 | 15.92 | 15.45 | 15.82 | 52,947 | +0.19(+1.22%) |
Jan 25, 2018 | 15.66 | 15.78 | 15.40 | 15.63 | 32,970 | +0.03(+0.19%) |
Jan 24, 2018 | 15.51 | 15.70 | 15.20 | 15.60 | 131,796 | +0.23(+1.50%) |
Jan 23, 2018 | 15.45 | 15.48 | 15.14 | 15.37 | 40,550 | -0.13(-0.84%) |
Jan 22, 2018 | 15.41 | 15.52 | 15.32 | 15.50 | 29,040 | -0.13(-0.83%) |
Jan 19, 2018 | 15.51 | 15.75 | 15.45 | 15.63 | 47,568 | +0.05(+0.32%) |
Jan 18, 2018 | 15.67 | 15.86 | 15.55 | 15.58 | 80,805 | -0.06(-0.38%) |
Jan 17, 2018 | 15.68 | 15.86 | 15.44 | 15.64 | 114,122 | +0.02(+0.13%) |
Jan 16, 2018 | 16.17 | 16.17 | 15.55 | 15.62 | 47,058 | -0.33(-2.07%) |
Jan 12, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.31%) | |
Jan 11, 2018 | 15.51 | 16.28 | 15.51 | 16.00 | 125,298 | +0.49(+3.16%) |
Jan 10, 2018 | 15.72 | 15.73 | 15.39 | 15.51 | 83,933 | -0.30(-1.90%) |
Jan 09, 2018 | 16.22 | 16.31 | 15.81 | 15.81 | 73,506 | -0.38(-2.35%) |
Jan 08, 2018 | 16.09 | 16.40 | 15.96 | 16.19 | 137,001 | +0.12(+0.75%) |
Jan 05, 2018 | 15.77 | 16.19 | 15.68 | 16.07 | 283,181 | +0.43(+2.75%) |
Jan 04, 2018 | 15.09 | 15.79 | 14.96 | 15.64 | 220,580 | +0.60(+3.99%) |
Jan 03, 2018 | 14.93 | 15.13 | 14.82 | 15.04 | 56,078 | +0.10(+0.67%) |
Jan 02, 2018 | 14.93 | 14.93 | 14.84 | 14.94 | 43,660 | +0.15(+1.01%) |
Dec 29, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.19(-1.27%) | |
Dec 28, 2017 | 14.97 | 15.10 | 14.77 | 14.98 | 165,445 | +0.08(+0.54%) |
Dec 27, 2017 | 14.92 | 14.98 | 14.88 | 14.90 | 107,165 | +0.00(+0.00%) |
Dec 26, 2017 | 14.87 | 15.09 | 14.78 | 14.90 | 93,926 | +0.02(+0.13%) |
Dec 22, 2017 | 14.97 | 14.97 | 14.63 | 14.88 | 126,463 | -0.03(-0.20%) |
Dec 21, 2017 | 14.86 | 15.24 | 14.86 | 14.91 | 58,947 | +0.05(+0.34%) |
Dec 20, 2017 | 14.85 | 15.04 | 14.65 | 14.86 | 72,888 | +0.15(+1.02%) |
Dec 19, 2017 | 14.94 | 15.04 | 14.63 | 14.71 | 57,797 | -0.20(-1.34%) |
Dec 18, 2017 | 14.63 | 15.02 | 14.59 | 14.91 | 226,172 | +0.55(+3.83%) |
Dec 15, 2017 | 14.17 | 14.49 | 14.17 | 14.36 | 129,220 | +0.27(+1.92%) |
Dec 14, 2017 | 14.28 | 14.40 | 14.01 | 14.09 | 56,130 | -0.11(-0.77%) |
Dec 13, 2017 | 14.69 | 14.95 | 14.19 | 14.20 | 632,323 | -0.53(-3.60%) |
Dec 12, 2017 | 14.88 | 15.10 | 14.70 | 14.73 | 167,186 | -0.01(-0.07%) |
Dec 11, 2017 | 15.02 | 15.14 | 14.66 | 14.74 | 229,518 | -0.26(-1.73%) |
Dec 08, 2017 | 14.88 | 15.08 | 14.77 | 15.00 | 134,923 | +0.00(+0.00%) |
Dec 07, 2017 | 14.26 | 14.75 | 14.03 | 223,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.43 | 14.64 | 14.19 | 14.21 | 78,263 | -0.23(-1.59%) |
Dec 05, 2017 | 15.20 | 15.20 | 14.43 | 14.44 | 136,648 | -0.70(-4.62%) |
Dec 04, 2017 | 15.36 | 15.36 | 15.13 | 15.14 | 126,357 | -0.12(-0.79%) |