Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.44 | 14.08 | 13.44 | 13.49 | 2,394 | -0.58(-4.12%) |
Feb 27, 2018 | 13.54 | 14.07 | 13.54 | 14.07 | 1,064 | -0.16(-1.12%) |
Feb 26, 2018 | 14.03 | 14.24 | 14.03 | 14.23 | 3,965 | -0.05(-0.34%) |
Feb 23, 2018 | 13.69 | 14.28 | 13.63 | 14.28 | 13,402 | +0.64(+4.69%) |
Feb 22, 2018 | 13.10 | 13.74 | 13.10 | 13.64 | 8,947 | +0.39(+2.97%) |
Feb 21, 2018 | 13.34 | 13.49 | 13.05 | 13.25 | 5,429 | +0.59(+4.67%) |
Feb 20, 2018 | 12.41 | 13.00 | 12.41 | 12.66 | 2,997 | -0.54(-4.10%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.30(-2.19%) | |
Feb 15, 2018 | 13.25 | 13.69 | 12.85 | 13.49 | 16,983 | +0.34(+2.62%) |
Feb 14, 2018 | 13.20 | 13.20 | 13.15 | 13.15 | 448 | +0.15(+1.14%) |
Feb 13, 2018 | 12.46 | 13.15 | 12.41 | 13.00 | 3,242 | +0.49(+3.94%) |
Feb 12, 2018 | 12.75 | 12.83 | 12.51 | 12.51 | 2,304 | -0.05(-0.39%) |
Feb 09, 2018 | 12.90 | 12.90 | 12.51 | 12.56 | 2,141 | -0.44(-3.41%) |
Feb 08, 2018 | 12.75 | 13.38 | 12.56 | 13.00 | 5,765 | -0.04(-0.34%) |
Feb 07, 2018 | 13.04 | 12.41 | 13.04 | 14,190 | +0.63(+5.11%) | |
Feb 06, 2018 | 12.46 | 12.63 | 11.92 | 12.41 | 9,133 | +0.00(+0.00%) |
Feb 05, 2018 | 13.25 | 12.41 | 12.41 | 5,290 | -0.84(-6.32%) | |
Feb 02, 2018 | 13.23 | 13.25 | 12.93 | 13.25 | 3,026 | -0.10(-0.74%) |
Feb 01, 2018 | 13.30 | 13.43 | 13.20 | 13.34 | 4,975 | -0.15(-1.09%) |
Jan 31, 2018 | 13.34 | 13.57 | 13.34 | 13.49 | 5,011 | +0.25(+1.86%) |
Jan 30, 2018 | 12.66 | 13.54 | 13.84 | 13.25 | 4,453 | -0.59(-4.27%) |
Jan 29, 2018 | 13.74 | 13.89 | 13.69 | 13.84 | 3,480 | +0.05(+0.36%) |
Jan 26, 2018 | 13.92 | 13.94 | 13.69 | 13.79 | 3,630 | +0.10(+0.72%) |
Jan 25, 2018 | 13.49 | 13.79 | 13.49 | 13.69 | 13,015 | +0.25(+1.83%) |
Jan 24, 2018 | 13.30 | 13.54 | 13.15 | 13.44 | 17,292 | +0.25(+1.87%) |
Jan 23, 2018 | 13.05 | 13.25 | 13.00 | 13.20 | 9,565 | +0.25(+1.90%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 1,709 | +0.10(+0.77%) |
Jan 19, 2018 | 13.39 | 13.39 | 12.85 | 12.85 | 2,688 | -0.10(-0.76%) |
Jan 18, 2018 | 12.56 | 13.17 | 12.56 | 12.95 | 5,281 | +0.20(+1.54%) |
Jan 17, 2018 | 12.95 | 13.64 | 12.85 | 12.75 | 34,821 | -0.54(-4.07%) |
Jan 16, 2018 | 13.49 | 13.49 | 13.15 | 13.30 | 7,803 | -0.25(-1.82%) |
Jan 12, 2018 | 13.54 | 13.54 | 13.54 | 0 | -0.15(-1.07%) | |
Jan 11, 2018 | 13.84 | 13.84 | 13.84 | 13.69 | 2,044 | -0.00(-0.01%) |
Jan 10, 2018 | 13.64 | 13.84 | 13.64 | 13.69 | 1,582 | +0.10(+0.72%) |
Jan 09, 2018 | 13.34 | 13.91 | 13.34 | 13.59 | 6,467 | +0.32(+2.45%) |
Jan 08, 2018 | 13.10 | 13.49 | 13.10 | 13.27 | 3,275 | +0.09(+0.71%) |
Jan 05, 2018 | 13.30 | 13.38 | 13.02 | 13.17 | 4,829 | -0.17(-1.29%) |
Jan 04, 2018 | 13.05 | 13.34 | 12.90 | 13.34 | 3,260 | +0.00(+0.00%) |
Jan 03, 2018 | 13.05 | 13.34 | 13.05 | 13.34 | 802 | +0.10(+0.74%) |
Jan 02, 2018 | 13.18 | 13.30 | 13.18 | 13.25 | 3,264 | +0.05(+0.37%) |
Dec 29, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.10 | 13.49 | 12.93 | 13.30 | 4,903 | +0.10(+0.75%) |
Dec 27, 2017 | 12.56 | 13.20 | 12.56 | 13.20 | 13,013 | +0.64(+5.10%) |
Dec 26, 2017 | 12.98 | 13.49 | 12.11 | 12.56 | 53,378 | -0.74(-5.56%) |
Dec 22, 2017 | 13.00 | 13.49 | 13.00 | 13.30 | 5,857 | +0.30(+2.27%) |
Dec 21, 2017 | 12.80 | 13.00 | 12.70 | 13.00 | 10,990 | +0.21(+1.64%) |
Dec 20, 2017 | 12.70 | 12.95 | 12.70 | 12.79 | 41,593 | +0.09(+0.68%) |
Dec 19, 2017 | 12.75 | 12.75 | 12.46 | 12.70 | 5,232 | +0.05(+0.39%) |
Dec 18, 2017 | 12.61 | 12.98 | 12.36 | 12.66 | 3,761 | -0.05(-0.39%) |
Dec 15, 2017 | 12.90 | 12.90 | 12.61 | 12.70 | 20,774 | -0.05(-0.39%) |
Dec 14, 2017 | 13.25 | 13.25 | 12.41 | 12.75 | 8,678 | -0.05(-0.39%) |
Dec 13, 2017 | 12.80 | 12.80 | 12.52 | 12.80 | 11,052 | +0.15(+1.17%) |
Dec 12, 2017 | 12.70 | 12.85 | 12.56 | 12.66 | 9,124 | -0.15(-1.15%) |
Dec 11, 2017 | 12.56 | 12.85 | 12.56 | 12.80 | 14,432 | +0.30(+2.36%) |
Dec 08, 2017 | 12.75 | 12.80 | 12.21 | 12.51 | 9,409 | +0.10(+0.79%) |
Dec 07, 2017 | 12.31 | 12.41 | 12.21 | 12.41 | 3,275 | +0.20(+1.61%) |
Dec 06, 2017 | 12.51 | 12.51 | 11.70 | 12.21 | 3,580 | -0.30(-2.36%) |
Dec 05, 2017 | 12.21 | 12.51 | 11.97 | 12.51 | 8,047 | -0.10(-0.78%) |
Dec 04, 2017 | 12.80 | 12.41 | 12.61 | 5,831 | -0.20(-1.54%) |