Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.95 | 14.02 | 13.58 | 13.88 | 14,910 | -0.28(-1.98%) |
Feb 27, 2018 | 14.18 | 14.18 | 13.75 | 14.16 | 6,442 | +0.16(+1.14%) |
Feb 26, 2018 | 14.28 | 14.28 | 13.70 | 14.00 | 7,005 | -0.14(-0.99%) |
Feb 23, 2018 | 14.21 | 14.21 | 13.67 | 14.14 | 4,100 | +0.00(+0.00%) |
Feb 22, 2018 | 14.15 | 14.15 | 13.97 | 14.14 | 17,008 | -0.01(-0.07%) |
Feb 21, 2018 | 14.15 | 14.15 | 13.82 | 14.15 | 6,341 | +0.00(+0.00%) |
Feb 20, 2018 | 14.15 | 14.15 | 13.78 | 14.15 | 14,621 | +0.14(+1.00%) |
Feb 16, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.31(+2.26%) | |
Feb 15, 2018 | 13.90 | 14.00 | 13.67 | 13.70 | 7,623 | +0.03(+0.22%) |
Feb 14, 2018 | 13.56 | 13.67 | 13.39 | 13.67 | 4,348 | +0.12(+0.89%) |
Feb 13, 2018 | 13.56 | 13.56 | 13.33 | 13.55 | 6,746 | +0.05(+0.37%) |
Feb 12, 2018 | 13.56 | 13.56 | 13.28 | 13.50 | 5,879 | +0.44(+3.37%) |
Feb 09, 2018 | 13.19 | 13.50 | 13.05 | 13.06 | 5,673 | -0.50(-3.69%) |
Feb 08, 2018 | 13.56 | 13.56 | 13.15 | 13.56 | 5,114 | +0.00(+0.00%) |
Feb 07, 2018 | 13.61 | 13.31 | 13.56 | 5,592 | -0.04(-0.29%) | |
Feb 06, 2018 | 13.14 | 13.78 | 13.14 | 13.60 | 4,212 | -0.25(-1.81%) |
Feb 05, 2018 | 13.85 | 13.85 | 13.44 | 13.85 | 4,551 | +0.11(+0.80%) |
Feb 02, 2018 | 13.91 | 14.04 | 13.74 | 13.74 | 27,006 | -0.41(-2.90%) |
Feb 01, 2018 | 14.32 | 14.32 | 13.90 | 14.15 | 6,203 | +0.05(+0.35%) |
Jan 31, 2018 | 14.03 | 14.10 | 13.65 | 14.10 | 25,647 | -0.10(-0.70%) |
Jan 30, 2018 | 14.26 | 14.03 | 14.20 | 9,345 | -0.06(-0.42%) | |
Jan 29, 2018 | 14.28 | 14.28 | 14.01 | 14.26 | 4,170 | -0.08(-0.56%) |
Jan 26, 2018 | 14.21 | 14.39 | 14.03 | 14.34 | 9,265 | +0.23(+1.63%) |
Jan 25, 2018 | 14.10 | 14.11 | 14.00 | 14.11 | 11,078 | +0.01(+0.07%) |
Jan 24, 2018 | 14.05 | 14.10 | 13.99 | 14.10 | 2,750 | +0.05(+0.36%) |
Jan 23, 2018 | 14.40 | 14.40 | 13.95 | 14.05 | 23,582 | +0.10(+0.72%) |
Jan 22, 2018 | 13.86 | 14.45 | 13.86 | 13.95 | 27,543 | -0.39(-2.72%) |
Jan 19, 2018 | 14.36 | 14.36 | 13.93 | 14.34 | 7,334 | +0.04(+0.28%) |
Jan 18, 2018 | 14.39 | 14.39 | 13.74 | 14.30 | 10,806 | -0.19(-1.31%) |
Jan 17, 2018 | 13.84 | 14.85 | 13.81 | 14.49 | 22,762 | +0.54(+3.87%) |
Jan 16, 2018 | 14.12 | 13.67 | 13.95 | 6,563 | +0.03(+0.22%) | |
Jan 12, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.47(+3.49%) | |
Jan 11, 2018 | 13.06 | 13.45 | 13.06 | 13.45 | 15,681 | +0.14(+1.05%) |
Jan 10, 2018 | 13.60 | 13.62 | 13.06 | 13.31 | 26,329 | -0.22(-1.63%) |
Jan 09, 2018 | 13.22 | 13.79 | 13.22 | 13.53 | 11,283 | -0.21(-1.49%) |
Jan 08, 2018 | 13.77 | 13.81 | 13.50 | 13.73 | 8,326 | -0.28(-1.96%) |
Jan 05, 2018 | 13.90 | 14.01 | 13.40 | 14.01 | 3,670 | +0.55(+4.09%) |
Jan 04, 2018 | 13.80 | 13.81 | 13.44 | 13.46 | 8,896 | -0.34(-2.46%) |
Jan 03, 2018 | 13.80 | 13.81 | 13.31 | 13.80 | 6,368 | -0.01(-0.07%) |
Jan 02, 2018 | 13.60 | 13.81 | 13.39 | 13.81 | 5,880 | +0.22(+1.62%) |
Dec 29, 2017 | 13.59 | 13.59 | 13.59 | 0 | +0.42(+3.19%) | |
Dec 28, 2017 | 13.24 | 13.31 | 13.17 | 13.17 | 10,372 | +0.09(+0.69%) |
Dec 27, 2017 | 13.12 | 13.25 | 13.08 | 13.08 | 15,416 | +0.07(+0.54%) |
Dec 26, 2017 | 12.96 | 13.01 | 12.96 | 13.01 | 8,717 | -0.03(-0.26%) |
Dec 22, 2017 | 13.03 | 13.41 | 13.01 | 13.04 | 12,444 | +0.14(+1.12%) |
Dec 21, 2017 | 12.81 | 13.48 | 12.81 | 12.90 | 12,931 | +0.08(+0.62%) |
Dec 20, 2017 | 12.85 | 13.09 | 12.82 | 12.82 | 8,725 | +0.05(+0.39%) |
Dec 19, 2017 | 13.31 | 13.31 | 12.77 | 12.77 | 8,541 | -0.02(-0.16%) |
Dec 18, 2017 | 12.78 | 13.30 | 12.78 | 12.79 | 13,619 | -0.46(-3.47%) |
Dec 15, 2017 | 13.26 | 13.27 | 12.71 | 13.25 | 7,572 | +0.52(+4.08%) |
Dec 14, 2017 | 12.80 | 13.30 | 12.73 | 12.73 | 2,022 | -0.60(-4.50%) |
Dec 13, 2017 | 12.85 | 13.35 | 12.85 | 13.33 | 13,739 | +0.08(+0.60%) |
Dec 12, 2017 | 13.34 | 13.34 | 13.15 | 13.25 | 4,273 | +0.22(+1.69%) |
Dec 11, 2017 | 13.03 | 13.40 | 13.03 | 13.03 | 2,371 | -0.49(-3.62%) |
Dec 08, 2017 | 13.30 | 13.57 | 13.26 | 13.52 | 6,092 | -0.18(-1.31%) |
Dec 07, 2017 | 13.77 | 13.79 | 13.13 | 13.70 | 15,370 | -0.24(-1.72%) |
Dec 06, 2017 | 13.35 | 13.94 | 13.13 | 13.94 | 5,861 | +1.56(+12.60%) |
Dec 05, 2017 | 12.39 | 13.07 | 12.37 | 12.38 | 9,472 | +0.08(+0.65%) |
Dec 04, 2017 | 12.52 | 12.52 | 12.18 | 12.30 | 4,924 | -0.30(-2.38%) |