Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.19 | 13.19 | 12.87 | 12.95 | 71,536 | -0.14(-1.06%) |
Feb 27, 2018 | 13.32 | 13.32 | 12.99 | 13.09 | 73,936 | -0.15(-1.15%) |
Feb 26, 2018 | 13.36 | 13.40 | 13.23 | 13.25 | 53,958 | -0.09(-0.70%) |
Feb 23, 2018 | 13.22 | 13.37 | 13.17 | 13.34 | 56,222 | +0.20(+1.49%) |
Feb 22, 2018 | 13.13 | 13.22 | 13.13 | 13.14 | 55,913 | -0.01(-0.08%) |
Feb 21, 2018 | 13.29 | 13.35 | 13.11 | 13.15 | 91,826 | -0.18(-1.32%) |
Feb 20, 2018 | 13.39 | 13.49 | 13.30 | 13.33 | 37,491 | -0.10(-0.77%) |
Feb 16, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.04(+0.30%) | |
Feb 15, 2018 | 13.32 | 13.40 | 13.28 | 13.39 | 41,496 | +0.17(+1.25%) |
Feb 14, 2018 | 13.12 | 13.31 | 13.11 | 13.23 | 85,480 | +0.07(+0.54%) |
Feb 13, 2018 | 13.09 | 13.20 | 13.05 | 13.15 | 82,840 | +0.06(+0.47%) |
Feb 12, 2018 | 12.95 | 13.09 | 12.85 | 13.09 | 113,045 | +0.23(+1.79%) |
Feb 09, 2018 | 13.46 | 13.50 | 12.57 | 12.86 | 518,654 | -0.49(-3.65%) |
Feb 08, 2018 | 13.54 | 13.68 | 13.35 | 13.35 | 59,007 | -0.19(-1.41%) |
Feb 07, 2018 | 13.67 | 13.67 | 13.54 | 13.54 | 98,536 | -0.23(-1.64%) |
Feb 06, 2018 | 13.67 | 13.82 | 13.39 | 13.77 | 138,704 | +0.01(+0.06%) |
Feb 05, 2018 | 13.73 | 13.86 | 13.72 | 13.76 | 54,416 | -0.01(-0.10%) |
Feb 02, 2018 | 13.86 | 13.98 | 13.77 | 13.77 | 61,820 | -0.11(-0.81%) |
Feb 01, 2018 | 14.03 | 14.09 | 13.88 | 13.88 | 59,124 | -0.09(-0.61%) |
Jan 31, 2018 | 14.07 | 14.15 | 13.97 | 13.97 | 79,647 | -0.10(-0.70%) |
Jan 30, 2018 | 14.17 | 14.22 | 14.02 | 14.07 | 99,114 | -0.18(-1.29%) |
Jan 29, 2018 | 14.24 | 14.25 | 14.15 | 14.25 | 47,944 | -0.05(-0.37%) |
Jan 26, 2018 | 14.28 | 14.32 | 14.12 | 14.30 | 75,818 | +0.00(+0.00%) |
Jan 25, 2018 | 14.23 | 14.30 | 14.20 | 14.30 | 46,272 | +0.13(+0.93%) |
Jan 24, 2018 | 14.21 | 14.21 | 14.13 | 14.17 | 51,719 | -0.06(-0.39%) |
Jan 23, 2018 | 14.11 | 14.27 | 14.11 | 14.23 | 49,251 | +0.17(+1.22%) |
Jan 22, 2018 | 13.93 | 14.07 | 13.93 | 14.06 | 41,074 | +0.12(+0.87%) |
Jan 19, 2018 | 13.90 | 13.97 | 13.90 | 13.94 | 39,503 | -0.01(-0.09%) |
Jan 18, 2018 | 14.05 | 14.05 | 13.90 | 13.95 | 93,511 | -0.08(-0.57%) |
Jan 17, 2018 | 14.21 | 14.21 | 14.01 | 14.03 | 80,624 | -0.11(-0.78%) |
Jan 16, 2018 | 14.30 | 14.30 | 14.07 | 14.14 | 51,637 | +0.03(+0.19%) |
Jan 12, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.05(-0.32%) | |
Jan 11, 2018 | 14.09 | 14.24 | 14.00 | 14.16 | 80,294 | +0.10(+0.70%) |
Jan 10, 2018 | 14.09 | 14.13 | 14.02 | 14.06 | 72,790 | -0.03(-0.19%) |
Jan 09, 2018 | 14.10 | 14.20 | 14.05 | 14.09 | 90,666 | -0.01(-0.05%) |
Jan 08, 2018 | 14.05 | 14.15 | 13.94 | 14.09 | 60,586 | +0.16(+1.18%) |
Jan 05, 2018 | 13.98 | 14.11 | 13.93 | 13.93 | 75,477 | +0.03(+0.24%) |
Jan 04, 2018 | 13.81 | 14.01 | 13.81 | 13.90 | 59,113 | +0.10(+0.71%) |
Jan 03, 2018 | 14.05 | 14.05 | 13.76 | 13.80 | 83,224 | -0.18(-1.31%) |
Jan 02, 2018 | 14.11 | 14.19 | 13.98 | 13.98 | 81,536 | -0.18(-1.29%) |
Dec 29, 2017 | 14.17 | 14.17 | 14.17 | 0 | +0.03(+0.23%) | |
Dec 28, 2017 | 14.08 | 14.17 | 14.03 | 14.13 | 54,679 | +0.07(+0.50%) |
Dec 27, 2017 | 14.05 | 14.10 | 14.03 | 14.06 | 34,945 | +0.06(+0.42%) |
Dec 26, 2017 | 13.92 | 14.02 | 13.92 | 14.00 | 55,003 | +0.03(+0.21%) |
Dec 22, 2017 | 13.87 | 13.97 | 13.87 | 13.97 | 22,105 | +0.10(+0.75%) |
Dec 21, 2017 | 13.88 | 13.92 | 13.81 | 13.87 | 49,632 | -0.06(-0.42%) |
Dec 20, 2017 | 14.00 | 14.03 | 13.93 | 13.93 | 58,063 | -0.09(-0.61%) |
Dec 19, 2017 | 14.05 | 14.09 | 14.02 | 14.02 | 41,638 | -0.01(-0.09%) |
Dec 18, 2017 | 14.10 | 14.11 | 14.02 | 14.03 | 65,097 | -0.10(-0.74%) |
Dec 15, 2017 | 14.05 | 14.05 | 14.02 | 14.13 | 42,795 | +0.16(+1.13%) |
Dec 14, 2017 | 13.96 | 14.02 | 13.92 | 13.98 | 34,520 | -0.05(-0.37%) |
Dec 13, 2017 | 13.92 | 14.03 | 13.92 | 14.03 | 27,963 | +0.11(+0.80%) |
Dec 12, 2017 | 13.92 | 14.05 | 13.90 | 13.92 | 27,293 | -0.10(-0.74%) |
Dec 11, 2017 | 13.96 | 14.02 | 13.87 | 14.02 | 34,299 | +0.12(+0.84%) |
Dec 08, 2017 | 13.95 | 13.96 | 13.88 | 13.90 | 44,141 | -0.03(-0.20%) |
Dec 07, 2017 | 13.83 | 13.95 | 13.81 | 13.93 | 32,562 | +0.05(+0.39%) |
Dec 06, 2017 | 13.90 | 13.94 | 13.88 | 13.88 | 37,679 | -0.04(-0.28%) |
Dec 05, 2017 | 13.85 | 14.01 | 13.85 | 13.92 | 47,820 | +0.00(+0.01%) |
Dec 04, 2017 | 13.93 | 14.01 | 13.90 | 13.92 | 64,113 | -0.01(-0.07%) |