Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.35 | 14.35 | 14.20 | 14.20 | 12,442 | -0.18(-1.22%) |
Feb 27, 2018 | 14.14 | 14.42 | 14.14 | 14.37 | 8,821 | +0.18(+1.24%) |
Feb 26, 2018 | 14.19 | 14.23 | 14.08 | 14.20 | 15,052 | -0.06(-0.39%) |
Feb 23, 2018 | 14.36 | 14.36 | 14.24 | 14.25 | 16,838 | -0.14(-1.00%) |
Feb 22, 2018 | 14.36 | 14.44 | 14.33 | 14.40 | 26,203 | -0.11(-0.78%) |
Feb 21, 2018 | 14.39 | 14.53 | 14.29 | 14.51 | 26,420 | +0.14(+0.95%) |
Feb 20, 2018 | 14.44 | 14.44 | 14.35 | 14.37 | 21,283 | +0.07(+0.50%) |
Feb 16, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.09(-0.63%) | |
Feb 15, 2018 | 14.46 | 14.48 | 14.29 | 14.39 | 28,819 | -0.06(-0.45%) |
Feb 14, 2018 | 14.26 | 14.47 | 14.26 | 14.46 | 36,876 | +0.27(+1.87%) |
Feb 13, 2018 | 14.23 | 14.23 | 14.16 | 14.19 | 3,100 | -0.03(-0.18%) |
Feb 12, 2018 | 14.15 | 14.25 | 14.15 | 14.22 | 9,662 | +0.10(+0.72%) |
Feb 09, 2018 | 14.29 | 14.29 | 14.03 | 14.11 | 11,867 | -0.04(-0.26%) |
Feb 08, 2018 | 14.18 | 14.12 | 14.15 | 30,873 | -0.03(-0.23%) | |
Feb 07, 2018 | 14.20 | 14.06 | 14.18 | 22,625 | +0.12(+0.89%) | |
Feb 06, 2018 | 13.84 | 14.06 | 13.84 | 14.06 | 21,752 | +0.13(+0.96%) |
Feb 05, 2018 | 14.24 | 14.28 | 13.80 | 13.92 | 41,958 | -0.31(-2.18%) |
Feb 02, 2018 | 14.35 | 14.44 | 14.16 | 14.23 | 73,192 | +0.11(+0.79%) |
Feb 01, 2018 | 13.88 | 14.12 | 13.88 | 14.12 | 14,968 | +0.21(+1.53%) |
Jan 31, 2018 | 13.83 | 13.96 | 13.80 | 13.91 | 12,228 | +0.07(+0.54%) |
Jan 30, 2018 | 13.93 | 13.83 | 13.84 | 34,263 | +0.01(+0.07%) | |
Jan 29, 2018 | 13.73 | 13.87 | 13.73 | 13.83 | 24,320 | +0.13(+0.95%) |
Jan 26, 2018 | 13.63 | 13.73 | 13.61 | 13.70 | 23,679 | +0.14(+1.06%) |
Jan 25, 2018 | 13.72 | 13.72 | 13.55 | 13.55 | 13,241 | -0.12(-0.91%) |
Jan 24, 2018 | 13.60 | 13.71 | 13.60 | 13.68 | 9,083 | +0.12(+0.88%) |
Jan 23, 2018 | 13.62 | 13.62 | 13.55 | 13.56 | 13,415 | -0.14(-1.05%) |
Jan 22, 2018 | 13.61 | 13.71 | 13.60 | 13.70 | 18,551 | +0.06(+0.44%) |
Jan 19, 2018 | 13.61 | 13.66 | 13.59 | 13.64 | 12,255 | +0.07(+0.51%) |
Jan 18, 2018 | 13.49 | 13.59 | 13.49 | 13.57 | 7,935 | +0.13(+1.00%) |
Jan 17, 2018 | 13.36 | 13.43 | 13.36 | 13.44 | 14,476 | +0.09(+0.69%) |
Jan 16, 2018 | 13.33 | 13.37 | 13.27 | 13.35 | 7,585 | -0.04(-0.31%) |
Jan 12, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.10(+0.76%) | |
Jan 11, 2018 | 13.44 | 13.44 | 13.29 | 13.29 | 10,899 | -0.08(-0.60%) |
Jan 10, 2018 | 13.51 | 13.51 | 13.36 | 13.37 | 39,589 | +0.00(+0.01%) |
Jan 09, 2018 | 13.20 | 13.37 | 13.20 | 13.36 | 5,818 | +0.18(+1.37%) |
Jan 08, 2018 | 13.09 | 13.18 | 13.09 | 13.18 | 1,395 | +0.06(+0.46%) |
Jan 05, 2018 | 13.08 | 13.19 | 13.08 | 13.12 | 7,739 | +0.01(+0.07%) |
Jan 04, 2018 | 13.12 | 13.18 | 13.12 | 13.12 | 6,661 | +0.07(+0.57%) |
Jan 03, 2018 | 13.03 | 13.09 | 13.00 | 13.04 | 7,891 | -0.08(-0.63%) |
Jan 02, 2018 | 12.99 | 13.14 | 13.01 | 13.12 | 3,659 | +0.11(+0.85%) |
Dec 29, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 13.00 | 13.06 | 12.96 | 13.06 | 260,986 | +0.04(+0.28%) |
Dec 27, 2017 | 13.00 | 13.18 | 13.00 | 13.02 | 32,540 | -0.12(-0.92%) |
Dec 26, 2017 | 13.19 | 13.19 | 13.13 | 13.14 | 6,201 | +0.00(+0.00%) |
Dec 22, 2017 | 13.16 | 13.22 | 13.14 | 13.14 | 10,726 | -0.06(-0.43%) |
Dec 21, 2017 | 13.25 | 13.25 | 13.19 | 13.20 | 2,818 | -0.07(-0.55%) |
Dec 20, 2017 | 13.19 | 13.29 | 13.14 | 13.27 | 82,082 | +0.11(+0.84%) |
Dec 19, 2017 | 13.01 | 13.18 | 13.00 | 13.16 | 351,583 | +0.22(+1.68%) |
Dec 18, 2017 | 12.87 | 12.96 | 12.87 | 12.94 | 30,494 | +0.03(+0.26%) |
Dec 15, 2017 | 12.86 | 12.93 | 12.86 | 12.91 | 1,547 | +0.07(+0.58%) |
Dec 14, 2017 | 12.92 | 12.92 | 12.83 | 12.84 | 5,582 | -0.02(-0.14%) |
Dec 13, 2017 | 12.96 | 12.96 | 12.84 | 12.86 | 4,684 | -0.15(-1.14%) |
Dec 12, 2017 | 13.01 | 13.02 | 12.99 | 13.00 | 10,898 | +0.10(+0.74%) |
Dec 11, 2017 | 12.88 | 12.94 | 12.88 | 12.91 | 1,457 | -0.05(-0.38%) |
Dec 08, 2017 | 12.93 | 12.96 | 12.93 | 12.96 | 793 | +0.04(+0.29%) |
Dec 07, 2017 | 12.82 | 12.92 | 12.82 | 12.92 | 12,217 | +0.12(+0.94%) |
Dec 06, 2017 | 12.80 | 12.85 | 12.78 | 12.80 | 19,881 | -0.14(-1.07%) |
Dec 05, 2017 | 12.98 | 12.98 | 12.94 | 12.94 | 7,596 | -0.02(-0.14%) |
Dec 04, 2017 | 13.00 | 13.02 | 12.96 | 12.96 | 14,712 | +0.09(+0.72%) |