Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.02 | 13.02 | 12.23 | 12.24 | 1,862,030 | -0.80(-6.13%) |
Feb 27, 2018 | 12.79 | 13.09 | 12.65 | 13.04 | 981,101 | +0.20(+1.56%) |
Feb 26, 2018 | 12.54 | 12.89 | 12.38 | 12.84 | 777,533 | +0.26(+2.07%) |
Feb 23, 2018 | 12.63 | 12.74 | 12.43 | 12.58 | 703,436 | +0.00(+0.00%) |
Feb 22, 2018 | 12.55 | 12.77 | 12.50 | 12.58 | 841,164 | +0.02(+0.16%) |
Feb 21, 2018 | 12.37 | 12.78 | 12.37 | 12.56 | 831,689 | +0.24(+1.95%) |
Feb 20, 2018 | 12.78 | 12.78 | 12.28 | 12.32 | 1,027,360 | -0.50(-3.90%) |
Feb 16, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.14(-1.08%) | |
Feb 15, 2018 | 12.97 | 13.05 | 12.79 | 12.96 | 1,255,245 | +0.04(+0.31%) |
Feb 14, 2018 | 12.69 | 13.04 | 12.63 | 12.92 | 2,045,589 | +0.08(+0.62%) |
Feb 13, 2018 | 12.90 | 13.11 | 12.76 | 12.84 | 682,469 | -0.11(-0.85%) |
Feb 12, 2018 | 13.07 | 13.15 | 12.86 | 12.95 | 1,304,142 | -0.12(-0.92%) |
Feb 09, 2018 | 12.93 | 13.18 | 12.53 | 13.07 | 1,474,716 | +0.30(+2.35%) |
Feb 08, 2018 | 13.05 | 12.64 | 12.77 | 997,916 | -0.25(-1.92%) | |
Feb 07, 2018 | 13.17 | 13.30 | 13.03 | 13.02 | 1,389,944 | -0.22(-1.66%) |
Feb 06, 2018 | 12.60 | 13.32 | 12.53 | 13.24 | 1,941,373 | +0.25(+1.92%) |
Feb 05, 2018 | 13.01 | 13.41 | 12.93 | 12.99 | 948,818 | -0.13(-0.99%) |
Feb 02, 2018 | 13.60 | 13.62 | 13.12 | 13.12 | 1,248,244 | -0.54(-3.95%) |
Feb 01, 2018 | 13.81 | 14.00 | 13.50 | 13.66 | 1,870,478 | -0.14(-1.01%) |
Jan 31, 2018 | 13.88 | 13.96 | 13.73 | 13.80 | 610,894 | -0.02(-0.14%) |
Jan 30, 2018 | 14.13 | 14.21 | 13.75 | 13.82 | 1,097,926 | -0.44(-3.09%) |
Jan 29, 2018 | 14.40 | 14.57 | 14.25 | 14.26 | 568,866 | -0.12(-0.83%) |
Jan 26, 2018 | 14.25 | 14.40 | 14.06 | 14.38 | 801,535 | +0.18(+1.27%) |
Jan 25, 2018 | 14.48 | 14.51 | 14.05 | 14.20 | 702,468 | -0.18(-1.25%) |
Jan 24, 2018 | 14.81 | 14.92 | 14.03 | 14.38 | 1,392,499 | -0.40(-2.71%) |
Jan 23, 2018 | 14.74 | 14.82 | 14.49 | 14.78 | 677,430 | -0.06(-0.40%) |
Jan 22, 2018 | 14.72 | 14.93 | 14.69 | 14.84 | 1,371,389 | +0.18(+1.23%) |
Jan 19, 2018 | 14.45 | 14.77 | 14.43 | 14.66 | 786,372 | +0.18(+1.24%) |
Jan 18, 2018 | 14.55 | 14.64 | 14.36 | 14.48 | 736,070 | -0.19(-1.30%) |
Jan 17, 2018 | 14.58 | 14.70 | 14.45 | 14.67 | 853,209 | +0.16(+1.10%) |
Jan 16, 2018 | 14.91 | 15.04 | 14.46 | 14.51 | 898,312 | -0.34(-2.29%) |
Jan 12, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) | |
Jan 11, 2018 | 14.99 | 15.00 | 14.70 | 14.77 | 522,965 | -0.18(-1.20%) |
Jan 10, 2018 | 14.98 | 14.75 | 14.95 | 867,666 | +0.01(+0.07%) | |
Jan 09, 2018 | 14.95 | 15.00 | 14.49 | 14.94 | 824,564 | +0.06(+0.40%) |
Jan 08, 2018 | 14.93 | 14.97 | 14.80 | 14.88 | 795,207 | -0.03(-0.20%) |
Jan 05, 2018 | 14.97 | 14.97 | 14.68 | 14.91 | 582,734 | -0.03(-0.20%) |
Jan 04, 2018 | 15.02 | 15.07 | 14.83 | 14.94 | 811,063 | -0.06(-0.40%) |
Jan 03, 2018 | 15.23 | 15.30 | 14.96 | 15.00 | 592,802 | -0.28(-1.83%) |
Jan 02, 2018 | 14.89 | 15.05 | 14.86 | 15.28 | 1,473,121 | +0.47(+3.17%) |
Dec 29, 2017 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.96 | 15.14 | 14.80 | 14.81 | 588,963 | -0.15(-1.00%) |
Dec 27, 2017 | 15.08 | 15.17 | 14.92 | 14.96 | 529,544 | -0.04(-0.27%) |
Dec 26, 2017 | 15.05 | 15.20 | 14.96 | 15.00 | 509,342 | -0.05(-0.37%) |
Dec 22, 2017 | 15.15 | 15.15 | 15.02 | 15.05 | 328,268 | -0.08(-0.50%) |
Dec 21, 2017 | 15.01 | 15.16 | 14.96 | 15.13 | 1,025,160 | +0.15(+1.00%) |
Dec 20, 2017 | 15.15 | 15.20 | 14.94 | 14.98 | 600,466 | -0.02(-0.13%) |
Dec 19, 2017 | 15.15 | 15.15 | 14.85 | 15.00 | 1,142,830 | -0.11(-0.73%) |
Dec 18, 2017 | 14.73 | 15.40 | 14.60 | 15.11 | 2,088,181 | +0.62(+4.28%) |
Dec 15, 2017 | 14.16 | 14.65 | 14.16 | 14.49 | 1,620,017 | +0.31(+2.19%) |
Dec 14, 2017 | 14.36 | 14.45 | 14.14 | 14.18 | 701,844 | -0.18(-1.25%) |
Dec 13, 2017 | 14.42 | 14.59 | 14.25 | 14.36 | 1,553,797 | -0.07(-0.49%) |
Dec 12, 2017 | 13.84 | 14.58 | 13.81 | 14.43 | 1,685,222 | +0.65(+4.72%) |
Dec 11, 2017 | 13.97 | 14.04 | 13.70 | 13.78 | 1,119,689 | -0.22(-1.57%) |
Dec 08, 2017 | 14.02 | 14.15 | 13.90 | 14.00 | 649,725 | +0.05(+0.36%) |
Dec 07, 2017 | 14.25 | 14.42 | 13.89 | 13.95 | 1,079,450 | -0.42(-2.92%) |
Dec 06, 2017 | 13.83 | 14.42 | 13.83 | 14.37 | 1,099,491 | +0.49(+3.53%) |
Dec 05, 2017 | 14.13 | 14.17 | 13.77 | 13.88 | 1,233,069 | -0.32(-2.25%) |
Dec 04, 2017 | 14.50 | 14.50 | 14.17 | 14.20 | 1,254,954 | -0.15(-1.05%) |