Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.23 | 13.41 | 12.91 | 12.94 | 363,403 | -0.35(-2.60%) |
Feb 27, 2018 | 13.19 | 13.39 | 13.08 | 13.29 | 345,400 | +0.05(+0.40%) |
Feb 26, 2018 | 13.10 | 13.27 | 12.92 | 13.23 | 244,521 | +0.12(+0.88%) |
Feb 23, 2018 | 12.93 | 13.27 | 12.91 | 13.12 | 220,674 | +0.19(+1.44%) |
Feb 22, 2018 | 13.14 | 13.30 | 12.86 | 12.93 | 281,004 | -0.20(-1.49%) |
Feb 21, 2018 | 13.06 | 13.31 | 13.02 | 13.13 | 203,806 | +0.05(+0.41%) |
Feb 20, 2018 | 13.08 | 13.30 | 12.91 | 13.07 | 357,173 | -0.11(-0.81%) |
Feb 16, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 13.51 | 13.59 | 13.19 | 13.22 | 384,708 | -0.22(-1.65%) |
Feb 14, 2018 | 13.46 | 13.46 | 13.06 | 13.44 | 363,436 | -0.13(-0.98%) |
Feb 13, 2018 | 13.11 | 13.69 | 13.08 | 13.57 | 315,114 | +0.54(+4.15%) |
Feb 12, 2018 | 13.44 | 13.51 | 12.64 | 13.03 | 1,360,733 | -0.27(-2.07%) |
Feb 09, 2018 | 14.13 | 14.28 | 12.91 | 13.30 | 1,914,206 | -0.83(-5.90%) |
Feb 08, 2018 | 14.36 | 14.46 | 14.12 | 14.14 | 411,677 | -0.17(-1.18%) |
Feb 07, 2018 | 14.12 | 14.27 | 14.12 | 14.31 | 380,073 | +0.15(+1.07%) |
Feb 06, 2018 | 14.19 | 14.24 | 13.95 | 14.16 | 500,213 | -0.22(-1.54%) |
Feb 05, 2018 | 14.16 | 14.59 | 14.10 | 14.38 | 463,585 | +0.15(+1.06%) |
Feb 02, 2018 | 14.74 | 15.06 | 14.15 | 14.23 | 238,678 | -0.55(-3.72%) |
Feb 01, 2018 | 14.73 | 15.06 | 14.60 | 14.78 | 409,107 | +0.04(+0.30%) |
Jan 31, 2018 | 14.58 | 14.79 | 14.50 | 14.73 | 298,411 | +0.15(+1.03%) |
Jan 30, 2018 | 14.45 | 14.63 | 14.41 | 14.58 | 216,348 | +0.07(+0.49%) |
Jan 29, 2018 | 14.75 | 14.78 | 14.49 | 14.51 | 153,092 | -0.27(-1.80%) |
Jan 26, 2018 | 14.50 | 14.78 | 14.50 | 14.78 | 213,402 | +0.28(+1.96%) |
Jan 25, 2018 | 14.63 | 14.76 | 14.46 | 14.49 | 254,914 | -0.17(-1.15%) |
Jan 24, 2018 | 14.71 | 14.79 | 14.54 | 14.66 | 270,353 | -0.02(-0.12%) |
Jan 23, 2018 | 14.46 | 14.75 | 14.44 | 14.68 | 358,155 | +0.20(+1.35%) |
Jan 22, 2018 | 14.40 | 14.59 | 14.20 | 14.48 | 451,991 | +0.08(+0.52%) |
Jan 19, 2018 | 14.23 | 14.50 | 14.16 | 14.41 | 784,516 | +0.16(+1.15%) |
Jan 18, 2018 | 14.31 | 14.40 | 14.17 | 14.24 | 724,712 | +0.00(+0.00%) |
Jan 17, 2018 | 14.18 | 14.35 | 14.13 | 14.24 | 399,061 | +0.06(+0.44%) |
Jan 16, 2018 | 14.19 | 14.50 | 14.15 | 14.18 | 722,692 | +0.11(+0.76%) |
Jan 12, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.63%) | |
Jan 11, 2018 | 14.02 | 14.40 | 13.88 | 14.16 | 2,145,313 | +0.38(+2.77%) |
Jan 10, 2018 | 14.84 | 14.85 | 13.78 | 13.78 | 2,770,284 | +0.06(+0.45%) |
Jan 09, 2018 | 14.01 | 14.08 | 13.54 | 13.72 | 854,287 | -0.08(-0.58%) |
Jan 08, 2018 | 14.09 | 14.09 | 13.62 | 13.80 | 182,650 | +0.01(+0.06%) |
Jan 05, 2018 | 13.77 | 14.04 | 13.60 | 13.79 | 296,606 | -0.07(-0.51%) |
Jan 04, 2018 | 14.02 | 14.28 | 13.70 | 13.86 | 244,178 | -0.11(-0.76%) |
Jan 03, 2018 | 14.37 | 14.39 | 13.88 | 13.97 | 319,896 | -0.36(-2.54%) |
Jan 02, 2018 | 13.94 | 14.35 | 13.90 | 14.33 | 953,093 | +0.23(+1.64%) |
Dec 29, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.36(+2.65%) | |
Dec 28, 2017 | 13.75 | 13.94 | 13.51 | 13.74 | 393,705 | -0.01(-0.06%) |
Dec 27, 2017 | 13.57 | 13.84 | 13.57 | 13.75 | 278,388 | -0.04(-0.26%) |
Dec 26, 2017 | 13.71 | 13.92 | 13.46 | 13.78 | 154,413 | +0.07(+0.52%) |
Dec 22, 2017 | 13.94 | 13.94 | 13.43 | 13.71 | 455,022 | -0.37(-2.64%) |
Dec 21, 2017 | 13.73 | 14.28 | 13.11 | 14.09 | 1,626,489 | +0.45(+3.32%) |
Dec 20, 2017 | 13.61 | 13.93 | 13.31 | 13.63 | 549,233 | +0.03(+0.20%) |
Dec 19, 2017 | 12.95 | 13.65 | 12.95 | 13.61 | 1,636,825 | +0.65(+5.00%) |
Dec 18, 2017 | 12.49 | 13.52 | 12.46 | 12.96 | 1,969,542 | +0.59(+4.73%) |