Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.05 | 14.06 | 14.04 | 14.06 | 21,396 | +0.01(+0.07%) |
Feb 27, 2018 | 14.05 | 14.05 | 14.04 | 14.05 | 12,806 | +0.01(+0.07%) |
Feb 26, 2018 | 14.06 | 14.06 | 14.04 | 14.04 | 21,012 | -0.05(-0.35%) |
Feb 23, 2018 | 14.09 | 14.09 | 14.08 | 14.09 | 42,043 | +0.01(+0.07%) |
Feb 22, 2018 | 14.08 | 14.08 | 14.07 | 14.08 | 64,935 | +0.03(+0.21%) |
Feb 21, 2018 | 14.06 | 14.07 | 14.04 | 14.05 | 20,060 | -0.01(-0.07%) |
Feb 20, 2018 | 14.07 | 14.08 | 14.05 | 14.06 | 25,997 | -0.02(-0.14%) |
Feb 16, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.04(+0.28%) | |
Feb 15, 2018 | 14.06 | 14.06 | 14.04 | 14.04 | 84,568 | -0.01(-0.07%) |
Feb 14, 2018 | 14.06 | 14.07 | 14.05 | 14.05 | 18,924 | -0.02(-0.14%) |
Feb 13, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 8,486 | +0.01(+0.07%) |
Feb 12, 2018 | 14.06 | 14.06 | 14.05 | 14.06 | 40,938 | +0.00(+0.00%) |
Feb 09, 2018 | 14.06 | 14.07 | 14.05 | 14.06 | 37,112 | +0.02(+0.14%) |
Feb 08, 2018 | 14.04 | 14.05 | 14.04 | 14.04 | 21,001 | -0.02(-0.14%) |
Feb 07, 2018 | 14.06 | 14.06 | 14.05 | 14.06 | 31,587 | +0.00(+0.00%) |
Feb 06, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 23,241 | -0.01(-0.07%) |
Feb 05, 2018 | 14.07 | 14.07 | 14.07 | 14.07 | 54,258 | +0.01(+0.07%) |
Feb 02, 2018 | 14.05 | 14.07 | 14.04 | 14.06 | 16,066 | +0.01(+0.07%) |
Feb 01, 2018 | 14.07 | 14.07 | 14.05 | 14.05 | 34,188 | -0.02(-0.14%) |
Jan 31, 2018 | 14.08 | 14.08 | 14.06 | 14.07 | 35,101 | +0.00(+0.00%) |
Jan 30, 2018 | 14.08 | 14.08 | 14.08 | 14.07 | 19,943 | +0.00(+0.00%) |
Jan 29, 2018 | 14.06 | 14.07 | 14.06 | 14.07 | 36,822 | -0.04(-0.28%) |
Jan 26, 2018 | 14.10 | 14.12 | 14.10 | 14.11 | 15,868 | +0.01(+0.07%) |
Jan 25, 2018 | 14.11 | 14.11 | 14.09 | 14.10 | 681,857 | -0.01(-0.07%) |
Jan 24, 2018 | 14.10 | 14.11 | 14.10 | 14.11 | 35,664 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.12 | 14.10 | 14.11 | 26,314 | +0.02(+0.14%) |
Jan 22, 2018 | 14.10 | 14.11 | 14.09 | 14.09 | 41,972 | +0.00(+0.00%) |
Jan 19, 2018 | 14.10 | 14.10 | 14.09 | 14.09 | 39,151 | +0.00(+0.00%) |
Jan 18, 2018 | 14.10 | 14.11 | 14.09 | 14.09 | 84,479 | -0.02(-0.14%) |
Jan 17, 2018 | 14.09 | 14.12 | 14.09 | 14.11 | 61,469 | +0.01(+0.07%) |
Jan 16, 2018 | 14.11 | 14.11 | 14.09 | 14.10 | 48,879 | -0.01(-0.07%) |
Jan 15, 2018 | 14.13 | 14.13 | 14.09 | 14.11 | 45,693 | -0.01(-0.04%) |
Jan 12, 2018 | 14.12 | 14.12 | 14.10 | 14.12 | 39,823 | +0.02(+0.11%) |
Jan 11, 2018 | 14.12 | 14.12 | 14.10 | 14.10 | 27,484 | +0.00(+0.00%) |
Jan 10, 2018 | 14.08 | 14.12 | 14.08 | 14.10 | 55,354 | +0.02(+0.14%) |
Jan 09, 2018 | 14.08 | 14.09 | 14.07 | 14.08 | 34,377 | +0.00(+0.00%) |
Jan 08, 2018 | 14.09 | 14.09 | 14.07 | 14.08 | 34,229 | -0.02(-0.14%) |
Jan 05, 2018 | 14.10 | 14.10 | 14.08 | 14.10 | 89,974 | -0.02(-0.14%) |
Jan 04, 2018 | 14.13 | 14.13 | 14.10 | 14.12 | 1,126,442 | +0.00(+0.00%) |
Jan 03, 2018 | 14.12 | 14.12 | 14.11 | 14.12 | 12,799 | +0.02(+0.14%) |
Jan 02, 2018 | 14.12 | 14.12 | 14.10 | 14.10 | 29,183 | -0.03(-0.21%) |
Dec 29, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.03(+0.21%) | |
Dec 28, 2017 | 14.12 | 14.13 | 14.10 | 14.10 | 10,687 | -0.03(-0.21%) |
Dec 27, 2017 | 14.12 | 14.14 | 14.12 | 14.13 | 25,479 | -0.02(-0.14%) |
Dec 22, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 81,679 | +0.00(+0.00%) |
Dec 21, 2017 | 14.15 | 14.15 | 14.14 | 14.15 | 65,462 | -0.01(-0.07%) |
Dec 20, 2017 | 14.17 | 14.17 | 14.16 | 14.16 | 27,983 | -0.02(-0.14%) |
Dec 19, 2017 | 14.19 | 14.19 | 14.17 | 14.18 | 67,992 | +0.00(+0.00%) |
Dec 18, 2017 | 14.20 | 14.20 | 14.18 | 14.18 | 31,389 | -0.01(-0.07%) |
Dec 15, 2017 | 14.17 | 14.19 | 14.17 | 14.19 | 180,676 | +0.01(+0.07%) |
Dec 14, 2017 | 14.20 | 14.21 | 14.18 | 14.18 | 50,757 | -0.02(-0.11%) |
Dec 13, 2017 | 14.20 | 14.21 | 14.18 | 14.20 | 250,283 | +0.01(+0.04%) |
Dec 12, 2017 | 14.18 | 14.19 | 14.18 | 14.19 | 27,755 | -0.01(-0.07%) |
Dec 11, 2017 | 14.19 | 14.20 | 14.19 | 14.20 | 33,761 | +0.00(+0.00%) |
Dec 08, 2017 | 14.20 | 14.21 | 14.19 | 14.20 | 66,227 | +0.02(+0.14%) |
Dec 07, 2017 | 14.21 | 14.21 | 14.18 | 14.18 | 49,435 | -0.01(-0.07%) |
Dec 06, 2017 | 14.19 | 14.20 | 14.18 | 14.19 | 42,523 | +0.02(+0.14%) |
Dec 05, 2017 | 14.17 | 14.18 | 14.17 | 14.17 | 83,934 | +0.00(+0.00%) |
Dec 04, 2017 | 14.16 | 14.18 | 14.16 | 14.17 | 25,595 | -0.01(-0.07%) |