Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.69 | 14.04 | 13.69 | 13.69 | 1,630 | -0.63(-4.40%) |
Feb 27, 2018 | 14.46 | 14.47 | 14.07 | 14.32 | 14,805 | -0.30(-2.05%) |
Feb 26, 2018 | 14.51 | 14.71 | 14.51 | 14.62 | 8,320 | +0.00(+0.03%) |
Feb 23, 2018 | 14.64 | 14.66 | 14.55 | 14.62 | 7,572 | +0.38(+2.68%) |
Feb 22, 2018 | 14.33 | 14.44 | 14.21 | 14.23 | 6,445 | -0.11(-0.74%) |
Feb 21, 2018 | 14.23 | 14.49 | 14.23 | 14.34 | 8,783 | +0.51(+3.69%) |
Feb 20, 2018 | 13.90 | 13.90 | 13.75 | 13.83 | 16,896 | -0.39(-2.74%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.17(+1.21%) | |
Feb 15, 2018 | 14.11 | 14.16 | 13.99 | 14.05 | 9,187 | +0.28(+2.00%) |
Feb 14, 2018 | 13.57 | 13.80 | 13.57 | 13.78 | 20,107 | +0.39(+2.95%) |
Feb 13, 2018 | 13.41 | 13.41 | 13.20 | 13.38 | 13,801 | -0.03(-0.22%) |
Feb 12, 2018 | 13.41 | 13.45 | 13.25 | 13.41 | 21,093 | +0.19(+1.44%) |
Feb 09, 2018 | 13.05 | 13.22 | 12.87 | 13.22 | 22,749 | -0.34(-2.51%) |
Feb 08, 2018 | 13.95 | 13.97 | 13.48 | 13.56 | 26,932 | -0.47(-3.38%) |
Feb 07, 2018 | 13.82 | 14.35 | 13.81 | 14.03 | 21,170 | -0.80(-5.37%) |
Feb 06, 2018 | 14.01 | 14.83 | 13.96 | 14.83 | 24,729 | -0.12(-0.84%) |
Feb 05, 2018 | 14.88 | 15.34 | 14.80 | 14.96 | 21,632 | +0.07(+0.50%) |
Feb 02, 2018 | 14.94 | 14.97 | 14.81 | 14.88 | 5,191 | -0.18(-1.23%) |
Feb 01, 2018 | 15.18 | 15.18 | 15.06 | 15.06 | 8,748 | -0.25(-1.60%) |
Jan 31, 2018 | 15.41 | 15.47 | 15.25 | 15.31 | 11,230 | +0.06(+0.39%) |
Jan 30, 2018 | 15.35 | 15.35 | 15.20 | 15.25 | 13,574 | -0.35(-2.24%) |
Jan 29, 2018 | 15.75 | 15.75 | 15.50 | 15.60 | 15,476 | -0.25(-1.58%) |
Jan 26, 2018 | 15.49 | 15.85 | 15.49 | 15.85 | 23,078 | +0.82(+5.46%) |
Jan 25, 2018 | 15.03 | 15.09 | 14.86 | 15.03 | 48,991 | -0.30(-1.96%) |
Jan 24, 2018 | 15.13 | 15.38 | 15.13 | 15.33 | 6,127 | +0.56(+3.79%) |
Jan 23, 2018 | 14.52 | 14.77 | 14.52 | 14.77 | 9,440 | +0.53(+3.72%) |
Jan 22, 2018 | 13.80 | 14.24 | 13.80 | 14.24 | 13,464 | -0.28(-1.93%) |
Jan 19, 2018 | 14.26 | 14.52 | 14.26 | 14.52 | 14,090 | +0.26(+1.85%) |
Jan 18, 2018 | 13.98 | 14.26 | 13.98 | 14.26 | 109,918 | +0.42(+3.01%) |
Jan 17, 2018 | 13.44 | 13.86 | 13.44 | 13.84 | 27,643 | +0.58(+4.37%) |
Jan 16, 2018 | 13.35 | 13.40 | 13.20 | 13.26 | 12,285 | +0.42(+3.27%) |
Jan 12, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.07(+0.55%) | |
Jan 11, 2018 | 12.70 | 12.80 | 12.70 | 12.77 | 25,960 | +0.10(+0.79%) |
Jan 10, 2018 | 12.75 | 12.75 | 12.60 | 12.67 | 6,864 | +0.12(+0.96%) |
Jan 09, 2018 | 12.53 | 12.55 | 12.52 | 12.55 | 5,733 | +0.01(+0.08%) |
Jan 08, 2018 | 12.55 | 12.55 | 12.49 | 12.54 | 5,598 | -0.01(-0.08%) |
Jan 05, 2018 | 12.55 | 12.55 | 12.49 | 12.55 | 9,596 | +0.24(+1.95%) |
Jan 04, 2018 | 12.29 | 12.44 | 12.27 | 12.31 | 7,500 | +0.18(+1.52%) |
Jan 03, 2018 | 12.09 | 12.15 | 12.04 | 12.13 | 6,563 | +0.23(+1.90%) |
Jan 02, 2018 | 11.84 | 12.00 | 11.84 | 11.90 | 3,513 | +0.23(+1.97%) |
Dec 29, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.10(+0.88%) | |
Dec 28, 2017 | 11.74 | 11.74 | 11.56 | 11.57 | 2,632 | -0.00(-0.02%) |
Dec 27, 2017 | 11.59 | 11.65 | 11.56 | 11.57 | 15,785 | -0.17(-1.45%) |
Dec 26, 2017 | 11.68 | 11.74 | 11.66 | 11.74 | 8,351 | +0.08(+0.64%) |
Dec 22, 2017 | 11.71 | 11.75 | 11.61 | 11.66 | 7,667 | -0.07(-0.55%) |
Dec 21, 2017 | 11.73 | 11.75 | 11.66 | 11.73 | 24,996 | +0.09(+0.77%) |
Dec 20, 2017 | 11.77 | 11.77 | 11.60 | 11.64 | 25,942 | +0.08(+0.69%) |
Dec 19, 2017 | 11.73 | 11.76 | 11.51 | 11.56 | 9,335 | -0.08(-0.69%) |
Dec 18, 2017 | 11.74 | 11.74 | 11.64 | 11.64 | 17,349 | +0.04(+0.39%) |
Dec 15, 2017 | 11.59 | 11.60 | 11.54 | 11.60 | 24,645 | -0.10(-0.90%) |
Dec 14, 2017 | 11.70 | 11.71 | 11.62 | 11.70 | 28,106 | -0.01(-0.09%) |
Dec 13, 2017 | 11.69 | 11.82 | 11.69 | 11.71 | 4,020 | +0.19(+1.65%) |
Dec 12, 2017 | 11.50 | 11.52 | 11.41 | 11.52 | 2,876 | -0.03(-0.22%) |
Dec 11, 2017 | 11.56 | 11.59 | 11.51 | 11.54 | 4,681 | -0.02(-0.13%) |
Dec 08, 2017 | 11.52 | 11.56 | 11.51 | 11.56 | 5,367 | +0.02(+0.17%) |
Dec 07, 2017 | 11.45 | 11.54 | 11.45 | 11.54 | 2,718 | +0.03(+0.30%) |
Dec 06, 2017 | 11.50 | 11.53 | 11.48 | 11.51 | 7,660 | -0.06(-0.56%) |
Dec 05, 2017 | 11.66 | 11.66 | 11.57 | 11.57 | 4,015 | +0.04(+0.39%) |
Dec 04, 2017 | 11.64 | 11.70 | 11.53 | 11.53 | 23,473 | -0.12(-0.99%) |