Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.16 | 14.71 | 13.93 | 14.21 | 45,780 | +0.13(+0.92%) |
Feb 27, 2018 | 13.95 | 14.18 | 13.76 | 14.08 | 11,490 | +0.12(+0.86%) |
Feb 26, 2018 | 14.28 | 14.36 | 13.64 | 13.96 | 38,836 | -0.35(-2.45%) |
Feb 23, 2018 | 14.35 | 14.41 | 14.02 | 14.31 | 90,061 | -0.03(-0.21%) |
Feb 22, 2018 | 14.68 | 14.70 | 14.10 | 14.34 | 25,914 | -0.46(-3.11%) |
Feb 21, 2018 | 14.84 | 15.18 | 14.72 | 14.80 | 41,468 | -0.14(-0.94%) |
Feb 20, 2018 | 14.85 | 15.11 | 14.61 | 14.94 | 60,561 | +0.09(+0.61%) |
Feb 16, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.68%) | |
Feb 15, 2018 | 14.70 | 15.00 | 14.50 | 14.75 | 30,576 | +0.13(+0.89%) |
Feb 14, 2018 | 13.65 | 14.62 | 13.43 | 14.62 | 32,082 | +0.39(+2.74%) |
Feb 13, 2018 | 13.72 | 14.23 | 13.12 | 14.23 | 19,334 | +0.23(+1.64%) |
Feb 12, 2018 | 13.44 | 14.00 | 13.07 | 14.00 | 29,866 | +0.60(+4.48%) |
Feb 09, 2018 | 13.49 | 13.95 | 12.97 | 13.40 | 29,847 | -0.17(-1.25%) |
Feb 08, 2018 | 13.70 | 13.86 | 13.36 | 13.57 | 21,742 | -0.13(-0.95%) |
Feb 07, 2018 | 13.44 | 13.90 | 13.44 | 13.70 | 12,582 | +0.24(+1.78%) |
Feb 06, 2018 | 13.35 | 13.74 | 12.85 | 13.46 | 11,961 | -0.05(-0.37%) |
Feb 05, 2018 | 13.24 | 13.59 | 13.24 | 13.51 | 16,762 | +0.20(+1.50%) |
Feb 02, 2018 | 13.84 | 13.84 | 13.17 | 13.31 | 25,535 | -0.47(-3.41%) |
Feb 01, 2018 | 14.00 | 14.00 | 13.37 | 13.78 | 9,830 | -0.20(-1.43%) |
Jan 31, 2018 | 13.37 | 14.00 | 13.37 | 13.98 | 14,487 | +0.73(+5.51%) |
Jan 30, 2018 | 13.64 | 13.64 | 13.05 | 13.25 | 5,071 | -0.35(-2.57%) |
Jan 29, 2018 | 13.10 | 13.64 | 13.10 | 13.60 | 7,625 | +0.53(+4.06%) |
Jan 26, 2018 | 13.15 | 13.21 | 13.00 | 13.07 | 8,357 | +0.02(+0.15%) |
Jan 25, 2018 | 13.02 | 13.19 | 13.00 | 13.05 | 61,223 | +0.03(+0.23%) |
Jan 24, 2018 | 13.40 | 13.40 | 12.76 | 13.02 | 57,579 | -0.24(-1.81%) |
Jan 23, 2018 | 13.59 | 13.96 | 13.18 | 13.26 | 24,422 | -0.14(-1.04%) |
Jan 22, 2018 | 13.48 | 14.14 | 13.08 | 13.40 | 26,355 | +0.04(+0.30%) |
Jan 19, 2018 | 13.92 | 14.24 | 13.36 | 13.36 | 24,694 | -0.43(-3.12%) |
Jan 18, 2018 | 14.14 | 14.41 | 13.64 | 13.79 | 48,582 | -0.16(-1.15%) |
Jan 17, 2018 | 13.83 | 14.25 | 13.79 | 13.95 | 12,720 | -0.22(-1.55%) |
Jan 16, 2018 | 13.95 | 14.17 | 13.16 | 14.17 | 30,238 | +0.07(+0.50%) |
Jan 12, 2018 | 14.10 | 14.10 | 14.10 | 0 | -0.15(-1.05%) | |
Jan 11, 2018 | 14.28 | 13.94 | 14.25 | 19,864 | +0.31(+2.22%) | |
Jan 10, 2018 | 14.14 | 14.14 | 13.56 | 13.94 | 16,380 | +0.00(+0.00%) |
Jan 09, 2018 | 13.61 | 14.25 | 12.99 | 13.94 | 24,217 | +0.56(+4.19%) |
Jan 08, 2018 | 14.10 | 14.20 | 13.17 | 13.38 | 27,769 | -0.70(-4.97%) |
Jan 05, 2018 | 13.34 | 14.09 | 13.22 | 14.08 | 30,057 | +0.94(+7.15%) |
Jan 04, 2018 | 12.62 | 13.33 | 12.42 | 13.14 | 38,686 | +0.63(+5.04%) |
Jan 03, 2018 | 12.49 | 12.74 | 12.36 | 12.51 | 23,091 | +0.05(+0.40%) |
Jan 02, 2018 | 12.70 | 12.74 | 12.31 | 12.46 | 27,151 | -0.18(-1.42%) |
Dec 29, 2017 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.46 | 12.75 | 12.41 | 12.64 | 12,632 | +0.18(+1.44%) |
Dec 27, 2017 | 12.24 | 12.75 | 12.15 | 12.46 | 11,861 | +0.03(+0.24%) |
Dec 26, 2017 | 12.45 | 12.93 | 11.81 | 12.43 | 85,880 | +0.07(+0.57%) |
Dec 22, 2017 | 12.16 | 12.77 | 11.97 | 12.36 | 37,581 | +0.37(+3.09%) |
Dec 21, 2017 | 11.94 | 12.01 | 11.47 | 11.99 | 19,610 | +0.11(+0.93%) |
Dec 20, 2017 | 11.90 | 12.10 | 11.46 | 11.88 | 29,231 | +0.12(+1.02%) |
Dec 19, 2017 | 11.82 | 12.13 | 11.50 | 11.76 | 29,991 | -0.07(-0.59%) |
Dec 18, 2017 | 11.74 | 11.87 | 11.58 | 11.83 | 16,673 | +0.21(+1.81%) |
Dec 15, 2017 | 11.70 | 11.85 | 11.50 | 11.62 | 30,618 | +0.01(+0.09%) |
Dec 14, 2017 | 11.51 | 11.81 | 11.45 | 11.61 | 10,314 | +0.00(+0.00%) |
Dec 13, 2017 | 11.45 | 11.84 | 11.45 | 11.61 | 25,244 | +0.24(+2.11%) |
Dec 12, 2017 | 11.60 | 12.00 | 11.30 | 11.37 | 53,859 | -0.12(-1.04%) |
Dec 11, 2017 | 12.00 | 12.28 | 11.32 | 11.49 | 97,038 | -0.58(-4.81%) |
Dec 08, 2017 | 12.38 | 12.80 | 12.02 | 12.07 | 51,185 | -0.46(-3.67%) |
Dec 07, 2017 | 12.89 | 12.99 | 12.11 | 12.53 | 73,308 | -0.36(-2.79%) |
Dec 06, 2017 | 12.85 | 13.00 | 12.55 | 12.89 | 13,464 | +0.04(+0.31%) |
Dec 05, 2017 | 13.12 | 13.15 | 12.67 | 12.85 | 18,393 | -0.23(-1.76%) |
Dec 04, 2017 | 13.15 | 13.15 | 12.71 | 13.08 | 62,203 | -0.10(-0.72%) |