Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.94 | 13.94 | 13.66 | 13.80 | 26,940 | -0.20(-1.43%) |
Feb 27, 2018 | 14.07 | 14.07 | 13.92 | 14.00 | 2,968 | -0.06(-0.43%) |
Feb 26, 2018 | 13.81 | 14.15 | 13.81 | 14.06 | 14,918 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.20 | 13.95 | 14.01 | 79,334 | +0.03(+0.21%) |
Feb 22, 2018 | 14.02 | 14.10 | 13.97 | 13.98 | 31,162 | +0.00(+0.00%) |
Feb 21, 2018 | 13.80 | 14.06 | 13.80 | 13.98 | 7,636 | +0.18(+1.30%) |
Feb 20, 2018 | 13.80 | 13.95 | 13.80 | 13.80 | 27,666 | +0.00(+0.00%) |
Feb 16, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.82 | 13.84 | 13.80 | 13.80 | 18,756 | +0.00(+0.00%) |
Feb 14, 2018 | 13.82 | 13.86 | 13.78 | 13.80 | 5,409 | -0.12(-0.86%) |
Feb 13, 2018 | 13.30 | 13.92 | 13.30 | 13.92 | 7,604 | +0.24(+1.75%) |
Feb 12, 2018 | 13.80 | 14.27 | 13.68 | 13.68 | 28,261 | -0.43(-3.05%) |
Feb 09, 2018 | 13.98 | 14.12 | 13.77 | 14.11 | 45,846 | +0.26(+1.88%) |
Feb 08, 2018 | 14.03 | 14.04 | 13.85 | 13.85 | 26,940 | -0.18(-1.28%) |
Feb 07, 2018 | 14.15 | 14.15 | 14.02 | 14.03 | 50,315 | -0.06(-0.43%) |
Feb 06, 2018 | 13.76 | 14.12 | 13.71 | 14.09 | 353,880 | +0.42(+3.07%) |
Feb 05, 2018 | 13.50 | 13.76 | 13.45 | 13.67 | 11,301 | -0.32(-2.29%) |
Feb 02, 2018 | 14.19 | 14.26 | 13.77 | 13.99 | 23,449 | +0.13(+0.94%) |
Feb 01, 2018 | 13.78 | 13.97 | 13.66 | 13.86 | 15,310 | +0.16(+1.17%) |
Jan 31, 2018 | 13.31 | 13.72 | 13.31 | 13.70 | 17,661 | +0.32(+2.39%) |
Jan 30, 2018 | 13.85 | 13.37 | 13.38 | 16,434 | -0.39(-2.83%) | |
Jan 29, 2018 | 13.75 | 13.83 | 13.72 | 13.77 | 10,197 | +0.01(+0.07%) |
Jan 26, 2018 | 13.36 | 13.86 | 13.36 | 13.76 | 22,303 | +0.13(+0.95%) |
Jan 25, 2018 | 13.30 | 13.76 | 13.30 | 13.63 | 43,466 | +0.13(+0.96%) |
Jan 24, 2018 | 13.46 | 13.63 | 13.46 | 13.50 | 54,641 | -0.03(-0.22%) |
Jan 23, 2018 | 13.47 | 13.65 | 13.41 | 13.53 | 21,480 | +0.02(+0.15%) |
Jan 22, 2018 | 13.62 | 13.62 | 13.30 | 13.51 | 30,996 | -0.10(-0.73%) |
Jan 19, 2018 | 13.42 | 13.92 | 13.42 | 13.61 | 10,322 | -0.01(-0.07%) |
Jan 18, 2018 | 13.58 | 13.75 | 13.40 | 13.62 | 14,675 | -0.01(-0.07%) |
Jan 17, 2018 | 13.55 | 13.79 | 13.51 | 13.63 | 14,361 | -0.05(-0.37%) |
Jan 16, 2018 | 13.92 | 13.92 | 13.64 | 13.68 | 14,571 | -0.29(-2.08%) |
Jan 15, 2018 | 14.24 | 14.24 | 13.90 | 13.97 | 8,286 | +0.01(+0.07%) |
Jan 12, 2018 | 14.06 | 14.13 | 13.96 | 13.96 | 41,391 | -0.15(-1.06%) |
Jan 11, 2018 | 14.15 | 14.15 | 14.00 | 14.11 | 16,660 | -0.08(-0.56%) |
Jan 10, 2018 | 14.31 | 14.31 | 14.06 | 14.19 | 17,138 | -0.11(-0.77%) |
Jan 09, 2018 | 14.05 | 14.44 | 14.05 | 14.30 | 33,130 | +0.25(+1.78%) |
Jan 08, 2018 | 14.02 | 14.61 | 14.02 | 14.05 | 42,925 | -0.46(-3.17%) |
Jan 05, 2018 | 14.23 | 14.71 | 14.20 | 14.51 | 27,959 | +0.31(+2.18%) |
Jan 04, 2018 | 14.68 | 14.69 | 14.20 | 14.20 | 26,088 | -0.53(-3.60%) |
Jan 03, 2018 | 14.91 | 14.91 | 14.72 | 14.73 | 19,627 | -0.27(-1.80%) |
Jan 02, 2018 | 14.02 | 15.00 | 14.02 | 15.00 | 9,121 | +0.14(+0.94%) |
Dec 29, 2017 | 14.86 | 14.86 | 14.86 | 0 | +0.10(+0.68%) | |
Dec 28, 2017 | 14.83 | 14.85 | 14.75 | 14.76 | 13,939 | +0.01(+0.07%) |
Dec 27, 2017 | 14.37 | 14.87 | 14.37 | 14.75 | 17,018 | +0.12(+0.82%) |
Dec 22, 2017 | 14.69 | 14.78 | 14.63 | 14.63 | 21,569 | -0.07(-0.48%) |
Dec 21, 2017 | 14.26 | 14.70 | 14.26 | 14.70 | 14,866 | +0.26(+1.80%) |
Dec 20, 2017 | 13.95 | 14.56 | 13.95 | 14.44 | 10,291 | +0.29(+2.05%) |
Dec 19, 2017 | 13.94 | 14.19 | 13.94 | 14.15 | 10,632 | +0.08(+0.57%) |
Dec 18, 2017 | 14.33 | 14.47 | 14.04 | 14.07 | 22,281 | -0.33(-2.29%) |
Dec 15, 2017 | 14.44 | 14.57 | 14.18 | 14.40 | 25,950 | -0.05(-0.35%) |
Dec 14, 2017 | 13.84 | 14.50 | 13.84 | 14.45 | 20,201 | +0.43(+3.07%) |
Dec 13, 2017 | 14.13 | 14.21 | 13.93 | 14.02 | 13,324 | -0.18(-1.27%) |
Dec 12, 2017 | 14.45 | 14.45 | 14.11 | 14.20 | 21,925 | -0.23(-1.59%) |
Dec 11, 2017 | 14.70 | 14.75 | 14.17 | 14.43 | 46,047 | -0.35(-2.37%) |
Dec 08, 2017 | 14.88 | 14.91 | 14.57 | 14.78 | 31,649 | +0.00(+0.00%) |
Dec 07, 2017 | 14.80 | 15.21 | 14.65 | 14.78 | 20,423 | -0.24(-1.60%) |
Dec 06, 2017 | 15.05 | 15.17 | 14.86 | 15.02 | 14,541 | -0.01(-0.07%) |
Dec 05, 2017 | 15.08 | 15.14 | 14.85 | 15.03 | 361,760 | -0.04(-0.27%) |
Dec 04, 2017 | 15.20 | 15.20 | 15.00 | 15.07 | 60,241 | -0.18(-1.18%) |