Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.86 | 13.98 | 13.00 | 13.09 | 970,441 | -0.71(-5.13%) |
Feb 27, 2018 | 14.10 | 14.34 | 13.78 | 13.80 | 483,962 | -0.31(-2.20%) |
Feb 26, 2018 | 14.12 | 14.24 | 13.96 | 14.11 | 185,041 | +0.02(+0.17%) |
Feb 23, 2018 | 13.96 | 14.13 | 13.91 | 14.09 | 502,003 | +0.16(+1.12%) |
Feb 22, 2018 | 14.04 | 14.16 | 13.80 | 13.93 | 654,185 | +0.09(+0.67%) |
Feb 21, 2018 | 13.75 | 14.19 | 13.66 | 13.84 | 445,049 | +0.02(+0.17%) |
Feb 20, 2018 | 14.51 | 14.78 | 13.61 | 13.82 | 406,671 | -0.75(-5.18%) |
Feb 16, 2018 | 14.57 | 14.57 | 14.57 | 0 | -0.07(-0.48%) | |
Feb 15, 2018 | 14.21 | 14.65 | 14.11 | 14.64 | 816,074 | +0.43(+3.01%) |
Feb 14, 2018 | 13.14 | 14.34 | 13.14 | 14.21 | 504,371 | +0.96(+7.28%) |
Feb 13, 2018 | 13.26 | 13.51 | 13.06 | 13.25 | 187,203 | -0.21(-1.56%) |
Feb 12, 2018 | 13.36 | 13.63 | 13.07 | 13.46 | 284,999 | +0.24(+1.82%) |
Feb 09, 2018 | 13.75 | 13.75 | 12.21 | 13.22 | 560,505 | -0.42(-3.08%) |
Feb 08, 2018 | 13.88 | 13.93 | 13.60 | 13.64 | 839,793 | -0.19(-1.35%) |
Feb 07, 2018 | 14.73 | 14.93 | 13.82 | 13.82 | 376,210 | -0.90(-6.13%) |
Feb 06, 2018 | 14.05 | 14.96 | 14.03 | 14.73 | 713,290 | +0.13(+0.91%) |
Feb 05, 2018 | 14.48 | 14.83 | 14.34 | 14.59 | 583,237 | -0.12(-0.79%) |
Feb 02, 2018 | 15.02 | 15.02 | 14.45 | 14.71 | 595,012 | -0.54(-3.52%) |
Feb 01, 2018 | 14.68 | 15.38 | 14.39 | 15.25 | 493,762 | +0.57(+3.87%) |
Jan 31, 2018 | 15.20 | 15.33 | 14.21 | 14.68 | 423,514 | -0.52(-3.43%) |
Jan 30, 2018 | 14.97 | 15.22 | 14.91 | 15.20 | 289,100 | -0.02(-0.15%) |
Jan 29, 2018 | 15.90 | 15.90 | 14.97 | 15.22 | 424,432 | -0.30(-1.95%) |
Jan 26, 2018 | 15.96 | 15.99 | 14.94 | 15.53 | 757,339 | -0.35(-2.21%) |
Jan 25, 2018 | 17.35 | 17.46 | 15.86 | 15.88 | 550,493 | -1.36(-7.90%) |
Jan 24, 2018 | 16.70 | 17.60 | 16.58 | 17.24 | 1,470,278 | +0.86(+5.22%) |
Jan 23, 2018 | 16.45 | 16.55 | 16.19 | 16.38 | 452,504 | +0.05(+0.29%) |
Jan 22, 2018 | 16.25 | 16.56 | 16.13 | 16.34 | 449,717 | +0.08(+0.48%) |
Jan 19, 2018 | 16.07 | 16.30 | 15.82 | 16.26 | 667,672 | +0.08(+0.48%) |
Jan 18, 2018 | 16.02 | 16.28 | 15.72 | 16.18 | 399,128 | +0.08(+0.48%) |
Jan 17, 2018 | 15.56 | 16.48 | 15.45 | 16.10 | 631,978 | +0.56(+3.60%) |
Jan 16, 2018 | 17.12 | 17.12 | 15.29 | 15.54 | 1,360,994 | -1.41(-8.31%) |
Jan 12, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.48(-2.77%) | |
Jan 11, 2018 | 18.02 | 18.44 | 17.35 | 17.43 | 871,672 | -0.52(-2.90%) |
Jan 10, 2018 | 17.87 | 17.96 | 17.50 | 17.95 | 254,750 | +0.08(+0.44%) |
Jan 09, 2018 | 17.90 | 18.11 | 17.40 | 17.88 | 316,049 | +0.09(+0.48%) |
Jan 08, 2018 | 18.41 | 18.45 | 17.77 | 17.79 | 469,757 | -0.46(-2.52%) |
Jan 05, 2018 | 18.00 | 18.65 | 17.78 | 18.25 | 741,790 | +0.33(+1.82%) |
Jan 04, 2018 | 17.59 | 18.20 | 17.50 | 17.92 | 678,339 | +0.48(+2.77%) |
Jan 03, 2018 | 17.64 | 17.93 | 17.04 | 17.44 | 630,210 | +0.04(+0.22%) |
Jan 02, 2018 | 16.70 | 17.46 | 16.59 | 17.40 | 554,815 | +0.75(+4.48%) |
Dec 29, 2017 | 16.66 | 16.66 | 16.66 | 0 | -0.21(-1.25%) | |
Dec 28, 2017 | 16.59 | 16.98 | 16.27 | 16.87 | 355,527 | +0.41(+2.51%) |
Dec 27, 2017 | 16.32 | 16.60 | 15.96 | 16.45 | 538,733 | +0.17(+1.05%) |
Dec 26, 2017 | 15.68 | 16.35 | 15.40 | 16.28 | 319,789 | +0.61(+3.87%) |
Dec 22, 2017 | 15.60 | 15.73 | 15.22 | 15.68 | 254,279 | +0.16(+1.00%) |
Dec 21, 2017 | 15.12 | 15.79 | 15.04 | 15.52 | 781,622 | +0.44(+2.89%) |
Dec 20, 2017 | 14.64 | 15.22 | 14.40 | 15.08 | 1,020,293 | +0.56(+3.86%) |
Dec 19, 2017 | 14.83 | 15.09 | 14.50 | 14.52 | 483,748 | -0.31(-2.10%) |
Dec 18, 2017 | 15.25 | 15.32 | 14.77 | 14.84 | 446,403 | -0.26(-1.70%) |
Dec 15, 2017 | 14.38 | 15.40 | 14.30 | 15.09 | 1,776,753 | +0.89(+6.24%) |
Dec 14, 2017 | 14.59 | 14.70 | 14.03 | 14.20 | 504,052 | -0.44(-2.98%) |
Dec 13, 2017 | 14.51 | 15.21 | 14.45 | 14.64 | 1,086,193 | +0.16(+1.07%) |
Dec 12, 2017 | 13.52 | 14.71 | 13.52 | 14.48 | 747,005 | +0.96(+7.13%) |
Dec 11, 2017 | 12.82 | 13.69 | 12.70 | 13.52 | 735,316 | +0.89(+7.02%) |
Dec 08, 2017 | 12.45 | 12.79 | 12.40 | 12.63 | 183,386 | +0.00(+0.00%) |
Dec 07, 2017 | 12.58 | 12.70 | 12.28 | 311,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.94 | 12.97 | 12.38 | 12.53 | 383,410 | -0.49(-3.76%) |
Dec 05, 2017 | 13.05 | 13.21 | 12.99 | 13.02 | 301,916 | -0.07(-0.53%) |
Dec 04, 2017 | 13.05 | 13.20 | 12.96 | 13.09 | 349,768 | +0.11(+0.84%) |