Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.95 | 14.20 | 13.50 | 13.50 | 26,382 | -0.70(-4.93%) |
Feb 27, 2018 | 14.35 | 14.55 | 14.20 | 14.20 | 44,950 | -0.20(-1.39%) |
Feb 26, 2018 | 14.50 | 14.55 | 13.90 | 14.40 | 72,952 | -0.35(-2.37%) |
Feb 23, 2018 | 14.00 | 15.30 | 14.00 | 14.75 | 91,536 | +1.05(+7.66%) |
Feb 22, 2018 | 13.25 | 13.92 | 13.20 | 13.70 | 47,520 | +0.65(+4.98%) |
Feb 21, 2018 | 13.25 | 13.30 | 12.50 | 13.05 | 70,970 | +0.60(+4.82%) |
Feb 20, 2018 | 12.15 | 12.60 | 12.14 | 12.45 | 33,300 | +0.20(+1.63%) |
Feb 16, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.20(-1.61%) | |
Feb 15, 2018 | 12.55 | 12.55 | 12.25 | 12.45 | 13,716 | +0.15(+1.22%) |
Feb 14, 2018 | 12.00 | 12.35 | 12.00 | 12.30 | 36,240 | +0.25(+2.07%) |
Feb 13, 2018 | 12.00 | 12.25 | 11.93 | 12.05 | 32,782 | +0.00(+0.00%) |
Feb 12, 2018 | 12.10 | 12.25 | 11.95 | 12.05 | 50,450 | +0.00(+0.00%) |
Feb 09, 2018 | 12.25 | 12.30 | 12.05 | 12.05 | 54,998 | -0.15(-1.23%) |
Feb 08, 2018 | 12.45 | 12.70 | 12.20 | 12.20 | 30,680 | -0.25(-2.01%) |
Feb 07, 2018 | 12.45 | 12.64 | 12.25 | 12.45 | 20,252 | -0.10(-0.80%) |
Feb 06, 2018 | 12.30 | 12.65 | 12.25 | 12.55 | 31,824 | -0.05(-0.40%) |
Feb 05, 2018 | 12.75 | 12.75 | 12.75 | 12.60 | 25,823 | -0.15(-1.18%) |
Feb 02, 2018 | 12.85 | 12.85 | 12.70 | 12.75 | 22,816 | -0.25(-1.92%) |
Feb 01, 2018 | 13.00 | 13.40 | 12.62 | 13.00 | 128,442 | +0.05(+0.39%) |
Jan 31, 2018 | 12.45 | 13.10 | 12.40 | 12.95 | 50,178 | +0.60(+4.86%) |
Jan 30, 2018 | 12.40 | 12.70 | 12.40 | 12.35 | 41,205 | -0.15(-1.20%) |
Jan 29, 2018 | 12.15 | 12.75 | 12.15 | 12.50 | 27,983 | +0.25(+2.04%) |
Jan 26, 2018 | 11.00 | 12.30 | 11.00 | 12.25 | 42,007 | +0.35(+2.94%) |
Jan 25, 2018 | 12.15 | 12.20 | 11.70 | 11.90 | 19,031 | -0.10(-0.83%) |
Jan 24, 2018 | 12.10 | 12.15 | 12.00 | 12.00 | 29,677 | -0.05(-0.41%) |
Jan 23, 2018 | 12.10 | 12.20 | 12.05 | 12.05 | 15,242 | -0.10(-0.82%) |
Jan 22, 2018 | 12.26 | 12.26 | 12.05 | 12.15 | 4,688 | -0.25(-2.02%) |
Jan 19, 2018 | 12.25 | 12.40 | 12.25 | 12.40 | 16,553 | +0.20(+1.64%) |
Jan 18, 2018 | 12.55 | 12.55 | 12.10 | 12.20 | 19,132 | -0.40(-3.17%) |
Jan 17, 2018 | 12.40 | 12.61 | 12.35 | 12.60 | 16,014 | +0.30(+2.44%) |
Jan 16, 2018 | 12.35 | 12.85 | 12.30 | 12.30 | 24,319 | -0.05(-0.40%) |
Jan 12, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.45(-3.52%) | |
Jan 11, 2018 | 12.25 | 12.95 | 12.10 | 12.80 | 18,752 | +0.55(+4.49%) |
Jan 10, 2018 | 12.50 | 12.50 | 12.15 | 12.25 | 23,762 | -0.20(-1.61%) |
Jan 09, 2018 | 12.70 | 12.80 | 12.35 | 12.45 | 33,933 | -0.25(-1.97%) |
Jan 08, 2018 | 12.20 | 12.90 | 11.80 | 12.70 | 40,343 | +0.45(+3.67%) |
Jan 05, 2018 | 12.20 | 12.30 | 12.15 | 12.25 | 16,009 | +0.15(+1.24%) |
Jan 04, 2018 | 12.35 | 12.45 | 12.10 | 12.10 | 16,519 | -0.15(-1.22%) |
Jan 03, 2018 | 12.05 | 12.50 | 11.95 | 12.25 | 26,694 | +0.20(+1.66%) |
Jan 02, 2018 | 12.15 | 12.15 | 11.90 | 12.05 | 27,043 | -0.20(-1.63%) |
Dec 29, 2017 | 12.25 | 12.25 | 12.25 | 0 | -0.10(-0.81%) | |
Dec 28, 2017 | 12.53 | 12.53 | 12.15 | 12.35 | 56,505 | -0.05(-0.40%) |
Dec 27, 2017 | 12.05 | 12.40 | 12.05 | 12.40 | 70,317 | +0.30(+2.48%) |
Dec 26, 2017 | 12.00 | 12.40 | 11.95 | 12.10 | 38,291 | +0.05(+0.41%) |
Dec 22, 2017 | 12.70 | 12.70 | 12.00 | 12.05 | 32,847 | -0.65(-5.12%) |
Dec 21, 2017 | 12.75 | 12.90 | 12.65 | 12.70 | 28,867 | -0.15(-1.17%) |
Dec 20, 2017 | 12.95 | 13.30 | 12.82 | 12.85 | 15,074 | -0.10(-0.77%) |
Dec 19, 2017 | 12.90 | 13.20 | 12.70 | 12.95 | 34,301 | -0.05(-0.38%) |
Dec 18, 2017 | 12.90 | 13.12 | 12.71 | 13.00 | 49,542 | +0.05(+0.39%) |
Dec 15, 2017 | 12.95 | 13.35 | 12.85 | 12.95 | 66,747 | +0.00(+0.00%) |
Dec 14, 2017 | 13.05 | 13.25 | 12.95 | 12.95 | 22,447 | -0.30(-2.26%) |
Dec 13, 2017 | 13.20 | 13.55 | 13.15 | 13.25 | 14,419 | +0.10(+0.76%) |
Dec 12, 2017 | 13.15 | 13.60 | 13.15 | 13.15 | 21,306 | +0.00(+0.00%) |
Dec 11, 2017 | 13.20 | 13.25 | 13.05 | 13.15 | 24,553 | +0.00(+0.00%) |
Dec 08, 2017 | 13.30 | 13.40 | 13.05 | 13.15 | 18,769 | -0.15(-1.13%) |
Dec 07, 2017 | 13.25 | 13.35 | 13.10 | 13.30 | 14,195 | +0.05(+0.38%) |
Dec 06, 2017 | 13.55 | 13.60 | 13.25 | 13.25 | 14,875 | -0.30(-2.21%) |
Dec 05, 2017 | 13.85 | 13.85 | 13.55 | 13.55 | 14,064 | -0.05(-0.37%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.55 | 13.60 | 21,312 | -0.45(-3.20%) |