Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.65 | 14.30 | 13.65 | 13.70 | 2,358 | -0.59(-4.12%) |
Feb 27, 2018 | 13.75 | 14.29 | 13.75 | 14.29 | 1,048 | -0.16(-1.12%) |
Feb 26, 2018 | 14.25 | 14.46 | 14.25 | 14.45 | 3,905 | -0.05(-0.34%) |
Feb 23, 2018 | 13.90 | 14.50 | 13.84 | 14.50 | 13,200 | +0.65(+4.69%) |
Feb 22, 2018 | 13.30 | 13.95 | 13.30 | 13.85 | 8,812 | +0.40(+2.97%) |
Feb 21, 2018 | 13.55 | 13.70 | 13.25 | 13.45 | 5,347 | +0.60(+4.67%) |
Feb 20, 2018 | 12.60 | 13.20 | 12.60 | 12.85 | 2,952 | -0.55(-4.10%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.30(-2.19%) | |
Feb 15, 2018 | 13.45 | 13.90 | 13.05 | 13.70 | 16,726 | +0.35(+2.62%) |
Feb 14, 2018 | 13.40 | 13.40 | 13.35 | 13.35 | 442 | +0.15(+1.14%) |
Feb 13, 2018 | 12.65 | 13.35 | 12.60 | 13.20 | 3,193 | +0.50(+3.94%) |
Feb 12, 2018 | 12.95 | 13.03 | 12.70 | 12.70 | 2,270 | -0.05(-0.39%) |
Feb 09, 2018 | 13.10 | 13.10 | 12.70 | 12.75 | 2,109 | -0.45(-3.41%) |
Feb 08, 2018 | 12.95 | 13.59 | 12.75 | 13.20 | 5,678 | -0.04(-0.34%) |
Feb 07, 2018 | 13.24 | 12.60 | 13.24 | 13,976 | +0.64(+5.12%) | |
Feb 06, 2018 | 12.65 | 12.82 | 12.11 | 12.60 | 8,995 | +0.00(+0.00%) |
Feb 05, 2018 | 13.45 | 12.60 | 12.60 | 5,210 | -0.85(-6.32%) | |
Feb 02, 2018 | 13.43 | 13.45 | 13.13 | 13.45 | 2,981 | -0.10(-0.74%) |
Feb 01, 2018 | 13.50 | 13.64 | 13.40 | 13.55 | 4,900 | -0.15(-1.09%) |
Jan 31, 2018 | 13.55 | 13.78 | 13.55 | 13.70 | 4,936 | +0.25(+1.86%) |
Jan 30, 2018 | 12.85 | 13.75 | 14.05 | 13.45 | 4,386 | -0.60(-4.27%) |
Jan 29, 2018 | 13.95 | 14.10 | 13.90 | 14.05 | 3,428 | +0.05(+0.36%) |
Jan 26, 2018 | 14.13 | 14.15 | 13.90 | 14.00 | 3,576 | +0.10(+0.72%) |
Jan 25, 2018 | 13.70 | 14.00 | 13.70 | 13.90 | 12,818 | +0.25(+1.83%) |
Jan 24, 2018 | 13.50 | 13.75 | 13.35 | 13.65 | 17,031 | +0.25(+1.87%) |
Jan 23, 2018 | 13.25 | 13.45 | 13.20 | 13.40 | 9,421 | +0.25(+1.90%) |
Jan 22, 2018 | 13.05 | 13.15 | 13.05 | 13.15 | 1,684 | +0.10(+0.77%) |
Jan 19, 2018 | 13.59 | 13.59 | 13.05 | 13.05 | 2,648 | -0.10(-0.76%) |
Jan 18, 2018 | 12.75 | 13.38 | 12.75 | 13.15 | 5,202 | +0.20(+1.54%) |
Jan 17, 2018 | 13.15 | 13.85 | 13.05 | 12.95 | 34,294 | -0.55(-4.07%) |
Jan 16, 2018 | 13.70 | 13.70 | 13.35 | 13.50 | 7,685 | -0.25(-1.82%) |
Jan 12, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.15(-1.06%) | |
Jan 11, 2018 | 14.05 | 14.05 | 14.05 | 13.90 | 2,014 | -0.00(-0.01%) |
Jan 10, 2018 | 13.85 | 14.05 | 13.85 | 13.90 | 1,559 | +0.10(+0.72%) |
Jan 09, 2018 | 13.55 | 14.12 | 13.55 | 13.80 | 6,370 | +0.33(+2.45%) |
Jan 08, 2018 | 13.30 | 13.70 | 13.30 | 13.47 | 3,226 | +0.10(+0.71%) |
Jan 05, 2018 | 13.50 | 13.58 | 13.22 | 13.38 | 4,756 | -0.18(-1.29%) |
Jan 04, 2018 | 13.25 | 13.55 | 13.10 | 13.55 | 3,211 | +0.00(+0.00%) |
Jan 03, 2018 | 13.25 | 13.55 | 13.25 | 13.55 | 790 | +0.10(+0.74%) |
Jan 02, 2018 | 13.38 | 13.50 | 13.38 | 13.45 | 3,215 | +0.05(+0.37%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.30 | 13.70 | 13.12 | 13.50 | 4,829 | +0.10(+0.75%) |
Dec 27, 2017 | 12.75 | 13.40 | 12.75 | 13.40 | 12,816 | +0.65(+5.10%) |
Dec 26, 2017 | 13.18 | 13.70 | 12.30 | 12.75 | 52,570 | -0.75(-5.56%) |
Dec 22, 2017 | 13.20 | 13.70 | 13.20 | 13.50 | 5,769 | +0.30(+2.27%) |
Dec 21, 2017 | 13.00 | 13.20 | 12.90 | 13.20 | 10,824 | +0.21(+1.64%) |
Dec 20, 2017 | 12.90 | 13.15 | 12.90 | 12.99 | 40,964 | +0.09(+0.68%) |
Dec 19, 2017 | 12.95 | 12.95 | 12.65 | 12.90 | 5,153 | +0.05(+0.39%) |
Dec 18, 2017 | 12.80 | 13.18 | 12.55 | 12.85 | 3,705 | -0.05(-0.39%) |
Dec 15, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 20,460 | -0.05(-0.39%) |
Dec 14, 2017 | 13.45 | 13.45 | 12.60 | 12.95 | 8,547 | -0.05(-0.38%) |
Dec 13, 2017 | 13.00 | 13.00 | 12.71 | 13.00 | 10,885 | +0.15(+1.17%) |
Dec 12, 2017 | 12.90 | 13.05 | 12.75 | 12.85 | 8,986 | -0.15(-1.15%) |
Dec 11, 2017 | 12.75 | 13.05 | 12.75 | 13.00 | 14,214 | +0.30(+2.36%) |
Dec 08, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 9,267 | +0.10(+0.79%) |
Dec 07, 2017 | 12.50 | 12.60 | 12.40 | 12.60 | 3,226 | +0.20(+1.61%) |
Dec 06, 2017 | 12.70 | 12.70 | 11.88 | 12.40 | 3,526 | -0.30(-2.36%) |
Dec 05, 2017 | 12.40 | 12.70 | 12.15 | 12.70 | 7,926 | -0.10(-0.78%) |
Dec 04, 2017 | 13.00 | 12.60 | 12.80 | 5,743 | -0.20(-1.54%) |