Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.08 | 13.19 | 13.01 | 13.02 | 3,337,164 | +0.00(+0.00%) |
Feb 27, 2018 | 13.31 | 13.38 | 12.99 | 13.02 | 2,331,340 | -0.29(-2.18%) |
Feb 26, 2018 | 13.41 | 13.41 | 13.22 | 13.31 | 1,351,142 | -0.06(-0.45%) |
Feb 23, 2018 | 13.25 | 13.38 | 13.18 | 13.37 | 1,581,867 | +0.18(+1.35%) |
Feb 22, 2018 | 13.05 | 13.25 | 12.99 | 13.19 | 2,170,069 | +0.20(+1.54%) |
Feb 21, 2018 | 13.18 | 13.26 | 12.99 | 12.99 | 2,542,981 | -0.18(-1.36%) |
Feb 20, 2018 | 13.15 | 13.28 | 13.12 | 13.17 | 3,878,317 | -0.05(-0.39%) |
Feb 16, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.25(+1.90%) | |
Feb 15, 2018 | 12.83 | 13.03 | 12.83 | 12.98 | 3,298,369 | +0.16(+1.21%) |
Feb 14, 2018 | 12.81 | 12.87 | 12.70 | 12.82 | 2,662,041 | -0.08(-0.65%) |
Feb 13, 2018 | 12.89 | 12.95 | 12.80 | 12.91 | 3,349,338 | +0.00(+0.00%) |
Feb 12, 2018 | 13.14 | 13.18 | 12.53 | 12.91 | 3,609,435 | -0.18(-1.40%) |
Feb 09, 2018 | 12.90 | 13.18 | 12.72 | 13.09 | 3,323,717 | +0.27(+2.08%) |
Feb 08, 2018 | 13.26 | 13.33 | 12.81 | 12.82 | 3,474,348 | -0.48(-3.58%) |
Feb 07, 2018 | 13.69 | 13.69 | 13.19 | 13.30 | 3,383,586 | -0.13(-1.00%) |
Feb 06, 2018 | 13.40 | 13.61 | 13.19 | 13.43 | 3,730,577 | -0.38(-2.75%) |
Feb 05, 2018 | 14.03 | 14.12 | 13.60 | 13.81 | 2,004,258 | -0.30(-2.12%) |
Feb 02, 2018 | 13.98 | 14.14 | 13.75 | 14.11 | 2,502,969 | +0.04(+0.26%) |
Feb 01, 2018 | 14.34 | 14.45 | 14.05 | 14.08 | 2,102,145 | -0.26(-1.84%) |
Jan 31, 2018 | 14.19 | 14.35 | 14.09 | 14.34 | 5,317,041 | +0.20(+1.44%) |
Jan 30, 2018 | 14.20 | 14.26 | 14.14 | 14.14 | 3,541,046 | -0.06(-0.40%) |
Jan 29, 2018 | 14.36 | 14.37 | 14.19 | 14.19 | 2,466,023 | -0.18(-1.27%) |
Jan 26, 2018 | 14.51 | 14.54 | 14.34 | 14.38 | 1,826,736 | -0.10(-0.72%) |
Jan 25, 2018 | 14.48 | 14.53 | 14.39 | 14.48 | 2,677,936 | -0.01(-0.06%) |
Jan 24, 2018 | 14.53 | 14.55 | 14.41 | 14.49 | 2,450,020 | -0.05(-0.33%) |
Jan 23, 2018 | 14.45 | 14.57 | 14.39 | 14.54 | 2,016,100 | +0.11(+0.79%) |
Jan 22, 2018 | 14.32 | 14.47 | 14.28 | 14.42 | 1,974,480 | +0.10(+0.67%) |
Jan 19, 2018 | 14.27 | 14.34 | 14.20 | 14.33 | 2,368,666 | +0.10(+0.74%) |
Jan 18, 2018 | 14.34 | 14.44 | 14.19 | 14.22 | 2,093,825 | -0.16(-1.15%) |
Jan 17, 2018 | 14.37 | 14.43 | 14.27 | 14.39 | 3,180,313 | +0.07(+0.50%) |
Jan 16, 2018 | 14.30 | 14.41 | 14.30 | 14.32 | 1,945,694 | +0.04(+0.29%) |
Jan 12, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.12(-0.85%) | |
Jan 11, 2018 | 14.44 | 14.53 | 14.37 | 14.40 | 1,673,567 | -0.00(-0.02%) |
Jan 10, 2018 | 14.54 | 14.36 | 14.40 | 2,064,578 | -0.16(-1.09%) | |
Jan 09, 2018 | 14.73 | 14.80 | 14.56 | 14.56 | 2,658,705 | -0.15(-1.04%) |
Jan 08, 2018 | 14.79 | 14.83 | 14.71 | 14.71 | 2,168,315 | -0.09(-0.61%) |
Jan 05, 2018 | 14.80 | 14.84 | 14.73 | 14.80 | 2,368,296 | +0.06(+0.39%) |
Jan 04, 2018 | 15.10 | 15.11 | 14.74 | 14.75 | 1,708,463 | -0.34(-2.28%) |
Jan 03, 2018 | 15.22 | 15.29 | 15.08 | 15.09 | 1,301,413 | -0.12(-0.79%) |
Jan 02, 2018 | 15.26 | 15.32 | 15.13 | 15.21 | 1,953,583 | -0.04(-0.26%) |
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 15.14 | 15.27 | 15.07 | 15.26 | 2,570,023 | +0.15(+1.01%) |
Dec 27, 2017 | 15.15 | 15.17 | 15.06 | 15.11 | 2,019,753 | +0.01(+0.08%) |
Dec 26, 2017 | 15.07 | 15.15 | 15.06 | 15.10 | 1,692,734 | +0.04(+0.28%) |
Dec 22, 2017 | 15.07 | 15.10 | 15.00 | 15.06 | 1,382,256 | +0.03(+0.18%) |
Dec 21, 2017 | 15.16 | 15.16 | 15.01 | 15.03 | 1,492,196 | -0.10(-0.65%) |
Dec 20, 2017 | 15.34 | 15.42 | 15.12 | 15.13 | 1,738,094 | -0.20(-1.29%) |
Dec 19, 2017 | 15.64 | 15.67 | 15.30 | 15.33 | 2,578,413 | -0.32(-2.07%) |
Dec 18, 2017 | 15.56 | 15.75 | 15.56 | 15.65 | 1,223,504 | +0.15(+0.97%) |
Dec 15, 2017 | 15.46 | 15.56 | 15.44 | 15.50 | 3,919,710 | +0.03(+0.21%) |
Dec 14, 2017 | 15.46 | 15.58 | 15.43 | 15.47 | 1,773,771 | -0.00(-0.02%) |
Dec 13, 2017 | 15.50 | 15.55 | 15.40 | 15.47 | 1,364,821 | -0.01(-0.10%) |
Dec 12, 2017 | 15.48 | 15.55 | 15.39 | 15.49 | 1,721,567 | +0.04(+0.29%) |
Dec 11, 2017 | 15.42 | 15.49 | 15.35 | 15.44 | 1,906,978 | +0.02(+0.12%) |
Dec 08, 2017 | 15.28 | 15.48 | 15.28 | 15.42 | 1,299,520 | +0.12(+0.78%) |
Dec 07, 2017 | 15.16 | 15.35 | 15.14 | 15.30 | 1,252,658 | +0.12(+0.79%) |
Dec 06, 2017 | 15.15 | 15.20 | 15.01 | 15.18 | 1,274,656 | +0.06(+0.38%) |
Dec 05, 2017 | 15.28 | 15.35 | 15.11 | 15.13 | 2,064,488 | -0.15(-0.96%) |
Dec 04, 2017 | 15.23 | 15.37 | 15.19 | 15.27 | 3,674,637 | +0.10(+0.67%) |