Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.04 | 14.09 | 13.75 | 13.80 | 439,534 | -0.19(-1.37%) |
Feb 27, 2018 | 13.99 | 14.13 | 13.70 | 13.99 | 199,004 | -0.05(-0.34%) |
Feb 26, 2018 | 13.94 | 14.18 | 13.80 | 14.04 | 262,948 | +0.19(+1.39%) |
Feb 23, 2018 | 13.70 | 13.94 | 13.51 | 13.84 | 300,988 | +0.14(+1.05%) |
Feb 22, 2018 | 13.80 | 14.04 | 13.32 | 13.70 | 406,354 | -0.05(-0.35%) |
Feb 21, 2018 | 14.09 | 14.23 | 13.60 | 13.75 | 355,418 | -0.24(-1.72%) |
Feb 20, 2018 | 14.13 | 14.28 | 13.65 | 13.99 | 698,897 | -0.24(-1.69%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | +1.68(+13.41%) | |
Feb 15, 2018 | 11.63 | 12.64 | 11.63 | 12.55 | 836,759 | +0.67(+5.67%) |
Feb 14, 2018 | 11.73 | 12.02 | 11.63 | 11.87 | 328,894 | +0.05(+0.41%) |
Feb 13, 2018 | 11.83 | 11.92 | 11.54 | 11.83 | 202,183 | +0.00(+0.00%) |
Feb 12, 2018 | 12.16 | 12.45 | 11.63 | 11.83 | 412,247 | -0.34(-2.77%) |
Feb 09, 2018 | 11.73 | 12.19 | 11.68 | 12.16 | 603,925 | +0.62(+5.42%) |
Feb 08, 2018 | 11.87 | 11.49 | 11.54 | 364,400 | -0.34(-2.83%) | |
Feb 07, 2018 | 11.78 | 11.92 | 11.68 | 11.87 | 266,138 | +0.10(+0.82%) |
Feb 06, 2018 | 11.49 | 11.83 | 11.30 | 11.78 | 646,795 | +0.12(+1.03%) |
Feb 05, 2018 | 12.07 | 12.21 | 11.35 | 11.66 | 313,891 | -0.55(-4.53%) |
Feb 02, 2018 | 12.74 | 12.74 | 12.07 | 12.21 | 375,599 | -0.58(-4.51%) |
Feb 01, 2018 | 12.40 | 12.79 | 12.26 | 12.79 | 446,041 | +0.34(+2.70%) |
Jan 31, 2018 | 12.74 | 12.84 | 12.40 | 12.45 | 339,868 | -0.29(-2.26%) |
Jan 30, 2018 | 12.98 | 13.08 | 12.64 | 12.74 | 317,287 | -0.29(-2.21%) |
Jan 29, 2018 | 12.93 | 13.08 | 12.84 | 13.03 | 231,089 | +0.05(+0.37%) |
Jan 26, 2018 | 13.17 | 13.17 | 12.88 | 12.98 | 332,673 | -0.19(-1.46%) |
Jan 25, 2018 | 13.51 | 13.51 | 13.08 | 13.17 | 186,129 | -0.24(-1.79%) |
Jan 24, 2018 | 13.17 | 13.46 | 13.17 | 13.41 | 230,547 | +0.19(+1.45%) |
Jan 23, 2018 | 13.41 | 13.51 | 13.20 | 13.22 | 224,007 | -0.19(-1.43%) |
Jan 22, 2018 | 13.51 | 13.56 | 13.22 | 13.41 | 214,869 | -0.19(-1.41%) |
Jan 19, 2018 | 13.32 | 13.65 | 13.27 | 13.60 | 223,410 | +0.29(+2.17%) |
Jan 18, 2018 | 13.70 | 13.70 | 13.24 | 13.32 | 382,898 | -0.38(-2.81%) |
Jan 17, 2018 | 13.65 | 13.65 | 13.44 | 13.70 | 226,488 | +0.05(+0.35%) |
Jan 16, 2018 | 13.41 | 13.70 | 13.41 | 13.65 | 691,757 | +0.29(+2.16%) |
Jan 12, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.24(+1.83%) | |
Jan 11, 2018 | 13.12 | 13.27 | 12.93 | 13.12 | 162,342 | +0.05(+0.37%) |
Jan 10, 2018 | 13.32 | 13.08 | 304,109 | +0.10(+0.74%) | ||
Jan 09, 2018 | 13.22 | 13.32 | 12.93 | 12.98 | 400,971 | -0.24(-1.82%) |
Jan 08, 2018 | 12.98 | 13.29 | 12.88 | 13.22 | 306,968 | +0.19(+1.48%) |
Jan 05, 2018 | 13.32 | 13.32 | 12.84 | 13.03 | 512,237 | -0.24(-1.81%) |
Jan 04, 2018 | 13.46 | 13.51 | 12.98 | 13.27 | 435,241 | -0.24(-1.78%) |
Jan 03, 2018 | 13.36 | 13.56 | 13.34 | 13.51 | 225,360 | +0.00(+0.00%) |
Jan 02, 2018 | 13.32 | 13.53 | 13.17 | 13.51 | 330,183 | +0.38(+2.93%) |
Dec 29, 2017 | 13.12 | 13.12 | 13.12 | 0 | -0.10(-0.73%) | |
Dec 28, 2017 | 13.56 | 13.56 | 13.22 | 13.22 | 297,016 | -0.29(-2.13%) |
Dec 27, 2017 | 13.84 | 13.84 | 13.51 | 13.51 | 333,636 | -0.34(-2.43%) |
Dec 26, 2017 | 14.09 | 14.18 | 13.80 | 13.84 | 360,188 | -0.24(-1.71%) |
Dec 22, 2017 | 14.28 | 14.37 | 14.09 | 14.09 | 768,944 | -0.24(-1.68%) |
Dec 21, 2017 | 13.80 | 14.33 | 13.75 | 14.33 | 759,425 | +0.48(+3.47%) |
Dec 20, 2017 | 13.70 | 13.94 | 13.57 | 13.84 | 355,335 | +0.19(+1.41%) |
Dec 19, 2017 | 13.70 | 13.75 | 13.51 | 13.65 | 292,062 | -0.05(-0.35%) |
Dec 18, 2017 | 13.46 | 13.89 | 13.46 | 13.70 | 516,258 | +0.29(+2.15%) |
Dec 15, 2017 | 13.17 | 13.56 | 13.08 | 13.41 | 553,551 | +0.34(+2.57%) |
Dec 14, 2017 | 13.46 | 13.46 | 13.00 | 13.08 | 365,003 | -0.34(-2.51%) |
Dec 13, 2017 | 13.89 | 13.99 | 13.36 | 13.41 | 380,753 | -0.62(-4.45%) |
Dec 12, 2017 | 13.41 | 14.04 | 13.03 | 14.04 | 2,878,394 | +0.67(+5.04%) |
Dec 11, 2017 | 13.36 | 13.56 | 13.27 | 13.36 | 274,412 | -0.10(-0.71%) |
Dec 08, 2017 | 13.51 | 13.56 | 13.27 | 13.46 | 176,308 | +0.05(+0.36%) |
Dec 07, 2017 | 13.22 | 13.41 | 13.17 | 13.41 | 220,493 | +0.19(+1.45%) |
Dec 06, 2017 | 13.56 | 13.70 | 13.17 | 13.22 | 369,911 | -0.38(-2.83%) |
Dec 05, 2017 | 13.80 | 13.84 | 13.60 | 13.60 | 187,743 | -0.14(-1.05%) |
Dec 04, 2017 | 14.13 | 14.13 | 13.60 | 13.75 | 219,364 | -0.19(-1.38%) |