Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.78 | 13.80 | 13.49 | 13.51 | 208,545 | -0.26(-1.89%) |
Feb 27, 2018 | 13.70 | 13.85 | 13.57 | 13.77 | 458,003 | +0.05(+0.36%) |
Feb 26, 2018 | 13.65 | 13.79 | 13.62 | 13.72 | 115,471 | +0.03(+0.22%) |
Feb 23, 2018 | 13.80 | 13.85 | 13.60 | 13.69 | 165,341 | +0.09(+0.66%) |
Feb 22, 2018 | 13.58 | 13.69 | 13.58 | 13.60 | 95,626 | +0.03(+0.22%) |
Feb 21, 2018 | 13.50 | 13.76 | 13.43 | 13.57 | 637,137 | +0.13(+0.97%) |
Feb 20, 2018 | 13.75 | 13.94 | 13.35 | 13.44 | 186,669 | -0.31(-2.25%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.08(+0.59%) | |
Feb 15, 2018 | 13.34 | 13.80 | 12.99 | 13.67 | 225,569 | +0.38(+2.86%) |
Feb 14, 2018 | 13.19 | 13.37 | 13.05 | 13.29 | 277,287 | +0.27(+2.07%) |
Feb 13, 2018 | 13.15 | 13.20 | 13.00 | 13.02 | 540,091 | -0.15(-1.14%) |
Feb 12, 2018 | 13.48 | 13.52 | 13.03 | 13.17 | 640,074 | -0.26(-1.94%) |
Feb 09, 2018 | 13.58 | 13.79 | 13.22 | 13.43 | 265,487 | -0.12(-0.89%) |
Feb 08, 2018 | 13.63 | 14.07 | 13.53 | 13.55 | 776,431 | -0.12(-0.88%) |
Feb 07, 2018 | 13.00 | 13.83 | 12.94 | 13.67 | 2,271,432 | +0.36(+2.70%) |
Feb 06, 2018 | 13.25 | 13.45 | 13.08 | 13.31 | 177,367 | -0.25(-1.84%) |
Feb 05, 2018 | 13.58 | 13.72 | 13.51 | 13.56 | 99,897 | -0.06(-0.44%) |
Feb 02, 2018 | 13.90 | 14.14 | 13.48 | 13.62 | 165,466 | -0.32(-2.30%) |
Feb 01, 2018 | 13.99 | 14.12 | 13.67 | 13.94 | 661,736 | +0.34(+2.50%) |
Jan 31, 2018 | 14.00 | 14.11 | 13.59 | 13.60 | 233,736 | -0.31(-2.23%) |
Jan 30, 2018 | 13.97 | 13.97 | 13.85 | 13.91 | 210,297 | -0.13(-0.93%) |
Jan 29, 2018 | 14.12 | 14.34 | 13.98 | 14.04 | 102,444 | -0.16(-1.13%) |
Jan 26, 2018 | 14.29 | 14.29 | 14.10 | 14.20 | 552,652 | -0.05(-0.35%) |
Jan 25, 2018 | 14.31 | 14.39 | 14.08 | 14.25 | 342,291 | +0.06(+0.42%) |
Jan 24, 2018 | 14.23 | 14.59 | 14.16 | 14.19 | 568,084 | -0.03(-0.21%) |
Jan 23, 2018 | 14.89 | 14.89 | 13.94 | 14.22 | 878,201 | +0.09(+0.64%) |
Jan 22, 2018 | 14.16 | 14.21 | 14.04 | 14.13 | 223,626 | -0.02(-0.14%) |
Jan 19, 2018 | 14.12 | 14.29 | 13.97 | 14.15 | 405,828 | +0.10(+0.71%) |
Jan 18, 2018 | 13.96 | 14.12 | 13.86 | 14.05 | 273,141 | +0.01(+0.07%) |
Jan 17, 2018 | 13.96 | 14.20 | 13.96 | 14.04 | 382,682 | +0.09(+0.65%) |
Jan 16, 2018 | 13.71 | 13.98 | 13.71 | 13.95 | 422,169 | +0.28(+2.05%) |
Jan 12, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.07(-0.51%) | |
Jan 11, 2018 | 13.96 | 14.16 | 13.71 | 13.74 | 168,916 | -0.23(-1.65%) |
Jan 10, 2018 | 14.22 | 13.77 | 13.97 | 317,526 | -0.25(-1.76%) | |
Jan 09, 2018 | 16.00 | 16.01 | 12.50 | 14.22 | 389,453 | +0.15(+1.07%) |
Jan 08, 2018 | 14.17 | 14.18 | 14.04 | 14.07 | 322,671 | -0.08(-0.57%) |
Jan 05, 2018 | 14.10 | 14.42 | 14.04 | 14.15 | 252,709 | +0.12(+0.86%) |
Jan 04, 2018 | 14.34 | 14.58 | 13.92 | 14.03 | 554,772 | -0.26(-1.82%) |
Jan 03, 2018 | 14.52 | 14.90 | 13.86 | 14.29 | 221,093 | -0.23(-1.58%) |
Jan 02, 2018 | 14.26 | 14.90 | 14.15 | 14.52 | 703,858 | +0.26(+1.82%) |
Dec 29, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Dec 28, 2017 | 14.20 | 14.27 | 13.99 | 14.18 | 149,489 | -0.03(-0.21%) |
Dec 27, 2017 | 13.86 | 14.29 | 13.71 | 14.21 | 135,482 | +0.36(+2.60%) |
Dec 26, 2017 | 13.62 | 13.93 | 13.45 | 13.85 | 279,928 | +0.24(+1.76%) |
Dec 22, 2017 | 13.54 | 13.84 | 13.49 | 13.61 | 164,609 | +0.10(+0.74%) |
Dec 21, 2017 | 13.50 | 13.64 | 13.26 | 13.51 | 250,306 | +0.02(+0.15%) |
Dec 20, 2017 | 13.62 | 13.62 | 13.38 | 13.49 | 199,347 | -0.08(-0.59%) |
Dec 19, 2017 | 13.67 | 13.73 | 13.44 | 13.57 | 226,469 | -0.07(-0.51%) |
Dec 18, 2017 | 13.34 | 13.65 | 13.28 | 13.64 | 600,823 | +0.36(+2.71%) |
Dec 15, 2017 | 13.33 | 13.40 | 12.99 | 13.28 | 490,625 | +0.07(+0.53%) |
Dec 14, 2017 | 13.35 | 13.39 | 13.05 | 13.21 | 192,223 | -0.18(-1.34%) |
Dec 13, 2017 | 13.26 | 13.40 | 13.21 | 13.39 | 88,125 | +0.16(+1.21%) |
Dec 12, 2017 | 13.32 | 13.35 | 13.17 | 13.23 | 68,900 | -0.09(-0.68%) |
Dec 11, 2017 | 13.37 | 13.49 | 13.15 | 13.32 | 69,079 | -0.10(-0.75%) |
Dec 08, 2017 | 13.21 | 13.49 | 12.94 | 13.42 | 366,596 | +0.22(+1.67%) |
Dec 07, 2017 | 13.49 | 13.59 | 13.14 | 13.20 | 243,424 | -0.30(-2.22%) |
Dec 06, 2017 | 13.43 | 13.56 | 13.39 | 13.50 | 143,367 | +0.05(+0.37%) |
Dec 05, 2017 | 13.44 | 13.61 | 13.26 | 13.45 | 778,432 | +0.04(+0.30%) |
Dec 04, 2017 | 13.60 | 13.72 | 13.24 | 13.41 | 275,354 | -0.07(-0.52%) |