Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.43 | 14.43 | 14.13 | 14.13 | 712,757 | -0.18(-1.26%) |
Feb 27, 2018 | 14.51 | 14.51 | 14.31 | 14.31 | 94,031 | -0.48(-3.27%) |
Feb 26, 2018 | 14.77 | 14.85 | 14.67 | 14.79 | 107,261 | +0.06(+0.39%) |
Feb 23, 2018 | 14.61 | 14.73 | 14.58 | 14.73 | 81,094 | +0.28(+1.93%) |
Feb 22, 2018 | 14.45 | 56,710 | +0.18(+1.26%) | |||
Feb 21, 2018 | 14.38 | 14.54 | 14.27 | 14.27 | 64,189 | -0.02(-0.17%) |
Feb 20, 2018 | 14.34 | 14.43 | 14.26 | 14.30 | 192,865 | -0.34(-2.30%) |
Feb 16, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.10(-0.67%) | |
Feb 15, 2018 | 14.66 | 14.75 | 14.60 | 14.73 | 169,394 | +0.23(+1.58%) |
Feb 14, 2018 | 13.99 | 14.50 | 13.99 | 14.50 | 138,436 | +0.36(+2.55%) |
Feb 13, 2018 | 13.90 | 14.17 | 13.90 | 14.14 | 142,568 | +0.24(+1.71%) |
Feb 12, 2018 | 13.73 | 14.02 | 13.70 | 13.90 | 190,619 | +0.26(+1.92%) |
Feb 09, 2018 | 13.62 | 13.74 | 13.22 | 13.64 | 230,712 | +0.12(+0.91%) |
Feb 08, 2018 | 14.04 | 14.13 | 13.50 | 13.52 | 339,489 | -0.53(-3.79%) |
Feb 07, 2018 | 14.25 | 14.25 | 14.04 | 14.05 | 88,890 | -0.46(-3.16%) |
Feb 06, 2018 | 13.96 | 14.58 | 13.93 | 14.51 | 209,678 | +0.12(+0.85%) |
Feb 05, 2018 | 14.64 | 14.79 | 14.21 | 14.39 | 249,116 | -0.38(-2.55%) |
Feb 02, 2018 | 14.93 | 14.99 | 14.76 | 14.76 | 260,865 | -0.03(-0.22%) |
Feb 01, 2018 | 14.80 | 14.89 | 14.75 | 14.80 | 72,250 | -0.06(-0.39%) |
Jan 31, 2018 | 14.91 | 14.95 | 14.76 | 14.86 | 416,141 | +0.00(+0.00%) |
Jan 30, 2018 | 14.90 | 14.99 | 14.81 | 14.86 | 160,990 | -0.21(-1.41%) |
Jan 29, 2018 | 15.09 | 15.15 | 15.07 | 15.07 | 124,924 | +0.13(+0.88%) |
Jan 26, 2018 | 14.90 | 14.95 | 14.86 | 14.94 | 57,457 | +0.13(+0.89%) |
Jan 25, 2018 | 14.82 | 14.91 | 14.77 | 14.81 | 82,684 | +0.07(+0.50%) |
Jan 24, 2018 | 14.67 | 14.77 | 14.66 | 14.73 | 83,395 | +0.15(+1.01%) |
Jan 23, 2018 | 14.58 | 14.58 | 14.48 | 14.58 | 58,218 | +0.03(+0.22%) |
Jan 22, 2018 | 14.47 | 14.58 | 14.45 | 14.55 | 97,253 | +0.24(+1.66%) |
Jan 19, 2018 | 14.26 | 14.34 | 14.24 | 14.31 | 93,300 | +0.07(+0.46%) |
Jan 18, 2018 | 14.33 | 14.33 | 14.22 | 14.25 | 83,219 | -0.11(-0.74%) |
Jan 17, 2018 | 14.27 | 14.40 | 14.24 | 14.36 | 114,190 | +0.07(+0.52%) |
Jan 16, 2018 | 14.54 | 14.54 | 14.27 | 14.28 | 267,569 | -0.27(-1.86%) |
Jan 12, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.13(+0.91%) | |
Jan 11, 2018 | 14.19 | 14.42 | 14.18 | 14.42 | 176,419 | +0.26(+1.85%) |
Jan 10, 2018 | 14.16 | 14.16 | 14.16 | 234,491 | -0.00(-0.00%) | |
Jan 09, 2018 | 14.31 | 14.31 | 14.12 | 14.16 | 363,789 | -0.03(-0.23%) |
Jan 08, 2018 | 14.05 | 14.19 | 14.04 | 14.19 | 354,594 | +0.35(+2.55%) |
Jan 05, 2018 | 13.75 | 13.84 | 13.70 | 13.84 | 825,187 | +0.34(+2.55%) |
Jan 04, 2018 | 13.45 | 13.53 | 13.45 | 13.49 | 74,705 | +0.11(+0.86%) |
Jan 03, 2018 | 13.36 | 13.43 | 13.36 | 13.38 | 64,566 | +0.02(+0.12%) |
Jan 02, 2018 | 13.31 | 13.39 | 13.31 | 13.36 | 131,357 | +0.23(+1.75%) |
Dec 29, 2017 | 13.13 | 13.13 | 13.13 | 0 | -0.02(-0.19%) | |
Dec 28, 2017 | 13.18 | 13.23 | 13.15 | 13.16 | 167,456 | +0.06(+0.44%) |
Dec 27, 2017 | 13.07 | 13.17 | 13.07 | 13.10 | 181,656 | +0.10(+0.79%) |
Dec 26, 2017 | 12.89 | 13.02 | 12.89 | 13.00 | 73,337 | +0.05(+0.38%) |
Dec 22, 2017 | 12.88 | 12.95 | 12.84 | 12.95 | 26,459 | +0.09(+0.70%) |
Dec 21, 2017 | 12.81 | 12.88 | 12.75 | 12.86 | 62,700 | +0.25(+1.95%) |
Dec 20, 2017 | 12.65 | 12.67 | 12.59 | 12.61 | 80,511 | +0.05(+0.39%) |
Dec 19, 2017 | 12.65 | 12.65 | 12.56 | 12.57 | 93,418 | +0.05(+0.39%) |
Dec 18, 2017 | 12.52 | 12.59 | 12.49 | 12.52 | 110,622 | +0.05(+0.43%) |
Dec 15, 2017 | 12.36 | 12.52 | 12.36 | 12.46 | 88,478 | +0.06(+0.45%) |
Dec 14, 2017 | 12.47 | 12.48 | 12.39 | 12.41 | 66,137 | +0.02(+0.19%) |
Dec 13, 2017 | 12.27 | 12.44 | 12.27 | 12.38 | 85,021 | +0.24(+2.02%) |
Dec 12, 2017 | 12.12 | 12.26 | 12.09 | 12.14 | 17,032 | +0.06(+0.46%) |
Dec 11, 2017 | 12.01 | 12.11 | 12.01 | 12.08 | 107,661 | +0.08(+0.66%) |
Dec 08, 2017 | 12.04 | 12.04 | 12.00 | 12.00 | 14,371 | +0.09(+0.73%) |
Dec 07, 2017 | 11.85 | 11.93 | 11.81 | 11.92 | 72,239 | +0.03(+0.27%) |
Dec 06, 2017 | 11.89 | 11.96 | 11.85 | 11.89 | 45,179 | -0.21(-1.76%) |
Dec 05, 2017 | 12.10 | 12.16 | 12.08 | 12.10 | 29,501 | -0.06(-0.52%) |
Dec 04, 2017 | 12.23 | 12.27 | 12.13 | 12.16 | 70,297 | -0.02(-0.19%) |