Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.74 | 12.83 | 12.65 | 12.67 | 4,226,741 | -0.07(-0.59%) |
Feb 27, 2018 | 13.06 | 13.10 | 12.73 | 12.75 | 2,912,308 | -0.33(-2.51%) |
Feb 26, 2018 | 13.26 | 13.26 | 13.02 | 13.08 | 2,520,318 | -0.19(-1.41%) |
Feb 23, 2018 | 13.33 | 13.36 | 13.19 | 13.26 | 1,893,320 | -0.10(-0.78%) |
Feb 22, 2018 | 13.32 | 13.37 | 1,468,723 | -0.04(-0.28%) | ||
Feb 21, 2018 | 13.44 | 13.59 | 13.41 | 13.41 | 1,820,009 | -0.14(-1.05%) |
Feb 20, 2018 | 13.69 | 13.73 | 13.53 | 13.55 | 1,698,425 | -0.16(-1.14%) |
Feb 16, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.04(+0.33%) | |
Feb 15, 2018 | 13.63 | 13.77 | 13.51 | 13.66 | 1,545,228 | +0.07(+0.49%) |
Feb 14, 2018 | 13.46 | 13.59 | 13.39 | 13.59 | 1,567,448 | +0.04(+0.33%) |
Feb 13, 2018 | 13.41 | 13.59 | 13.32 | 13.55 | 1,729,345 | +0.10(+0.72%) |
Feb 12, 2018 | 13.50 | 13.51 | 13.10 | 13.45 | 2,589,607 | +0.01(+0.11%) |
Feb 09, 2018 | 13.28 | 13.50 | 13.05 | 13.44 | 2,363,639 | +0.24(+1.81%) |
Feb 08, 2018 | 13.56 | 13.56 | 13.20 | 13.20 | 2,609,996 | -0.31(-2.32%) |
Feb 07, 2018 | 13.65 | 13.76 | 13.50 | 13.51 | 2,214,748 | -0.16(-1.20%) |
Feb 06, 2018 | 13.43 | 13.70 | 13.17 | 13.67 | 3,434,063 | -0.01(-0.11%) |
Feb 05, 2018 | 13.96 | 13.98 | 13.45 | 13.69 | 2,360,856 | -0.28(-2.03%) |
Feb 02, 2018 | 14.25 | 14.26 | 13.93 | 13.97 | 2,440,004 | -0.31(-2.14%) |
Feb 01, 2018 | 14.47 | 14.47 | 14.28 | 14.28 | 2,016,844 | -0.19(-1.29%) |
Jan 31, 2018 | 14.51 | 14.70 | 14.38 | 14.47 | 3,000,381 | -0.01(-0.05%) |
Jan 30, 2018 | 14.61 | 14.64 | 14.45 | 14.47 | 1,472,253 | -0.18(-1.22%) |
Jan 29, 2018 | 14.75 | 14.76 | 14.59 | 14.65 | 1,936,602 | -0.13(-0.85%) |
Jan 26, 2018 | 14.87 | 14.88 | 14.68 | 14.78 | 1,270,990 | -0.07(-0.45%) |
Jan 25, 2018 | 14.96 | 14.98 | 14.77 | 14.84 | 1,890,884 | -0.09(-0.60%) |
Jan 24, 2018 | 14.80 | 14.94 | 14.78 | 14.93 | 2,317,712 | +0.13(+0.85%) |
Jan 23, 2018 | 14.66 | 14.81 | 14.61 | 14.81 | 1,669,616 | +0.13(+0.91%) |
Jan 22, 2018 | 14.69 | 14.69 | 14.58 | 14.67 | 1,549,435 | -0.01(-0.05%) |
Jan 19, 2018 | 14.55 | 14.69 | 14.51 | 14.68 | 1,580,857 | +0.10(+0.71%) |
Jan 18, 2018 | 14.79 | 14.79 | 14.53 | 14.58 | 1,908,395 | -0.20(-1.36%) |
Jan 17, 2018 | 14.61 | 14.84 | 14.56 | 14.78 | 2,079,915 | +0.22(+1.48%) |
Jan 16, 2018 | 14.51 | 14.68 | 14.48 | 14.56 | 1,982,533 | +0.05(+0.36%) |
Jan 12, 2018 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.61%) | |
Jan 11, 2018 | 14.47 | 14.61 | 14.47 | 14.60 | 1,640,987 | +0.14(+0.98%) |
Jan 10, 2018 | 14.44 | 14.52 | 14.35 | 14.46 | 1,590,019 | +0.00(+0.00%) |
Jan 09, 2018 | 14.50 | 14.54 | 14.42 | 14.46 | 1,596,301 | +0.00(+0.00%) |
Jan 08, 2018 | 14.28 | 14.46 | 14.27 | 14.46 | 1,665,295 | +0.16(+1.09%) |
Jan 05, 2018 | 14.35 | 14.38 | 14.25 | 14.30 | 1,830,580 | -0.02(-0.16%) |
Jan 04, 2018 | 14.51 | 14.53 | 14.30 | 14.32 | 2,021,175 | -0.18(-1.23%) |
Jan 03, 2018 | 14.54 | 14.59 | 14.43 | 14.50 | 1,170,567 | -0.04(-0.31%) |
Jan 02, 2018 | 14.55 | 14.60 | 14.43 | 14.55 | 1,538,202 | +0.07(+0.46%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.14(-0.96%) | |
Dec 28, 2017 | 14.52 | 14.62 | 14.49 | 14.62 | 1,501,426 | +0.07(+0.51%) |
Dec 27, 2017 | 14.51 | 14.56 | 14.48 | 14.55 | 932,733 | +0.04(+0.25%) |
Dec 26, 2017 | 14.47 | 14.58 | 14.47 | 14.51 | 912,509 | +0.00(+0.00%) |
Dec 22, 2017 | 14.47 | 14.56 | 14.41 | 14.51 | 1,073,990 | +0.07(+0.51%) |
Dec 21, 2017 | 14.47 | 14.48 | 14.38 | 14.44 | 1,287,980 | +0.01(+0.05%) |
Dec 20, 2017 | 14.54 | 14.58 | 14.43 | 14.43 | 1,479,275 | -0.05(-0.36%) |
Dec 19, 2017 | 14.80 | 14.80 | 14.43 | 14.48 | 1,798,620 | -0.31(-2.10%) |
Dec 18, 2017 | 14.69 | 14.88 | 14.68 | 14.79 | 2,736,176 | +0.13(+0.91%) |
Dec 15, 2017 | 14.59 | 14.70 | 14.58 | 14.66 | 2,904,673 | +0.09(+0.61%) |
Dec 14, 2017 | 14.49 | 14.59 | 14.41 | 14.57 | 2,012,656 | +0.09(+0.61%) |
Dec 13, 2017 | 14.51 | 14.55 | 14.47 | 14.48 | 1,607,923 | -0.03(-0.20%) |
Dec 12, 2017 | 14.47 | 14.57 | 14.44 | 14.51 | 1,344,424 | +0.07(+0.46%) |
Dec 11, 2017 | 14.54 | 14.62 | 14.41 | 14.44 | 2,776,428 | -0.13(-0.91%) |
Dec 08, 2017 | 14.52 | 14.61 | 14.49 | 14.58 | 4,215,311 | +0.04(+0.30%) |
Dec 07, 2017 | 14.36 | 14.56 | 14.34 | 14.53 | 2,887,201 | +0.16(+1.13%) |
Dec 06, 2017 | 14.32 | 14.42 | 14.26 | 14.37 | 1,914,879 | +0.05(+0.36%) |
Dec 05, 2017 | 14.39 | 14.39 | 14.29 | 14.32 | 1,261,252 | -0.07(-0.46%) |
Dec 04, 2017 | 14.33 | 14.38 | 14.30 | 14.38 | 1,923,783 | +0.09(+0.62%) |