Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.83 | 14.84 | 14.39 | 14.41 | 25,732 | -0.37(-2.50%) |
Feb 27, 2018 | 14.92 | 14.92 | 14.75 | 14.78 | 16,725 | -0.12(-0.81%) |
Feb 26, 2018 | 14.83 | 14.95 | 14.76 | 14.90 | 23,275 | +0.06(+0.40%) |
Feb 23, 2018 | 14.70 | 14.84 | 14.62 | 14.84 | 31,659 | +0.21(+1.44%) |
Feb 22, 2018 | 14.63 | 26,054 | +0.19(+1.32%) | |||
Feb 21, 2018 | 14.46 | 14.53 | 14.43 | 14.44 | 46,718 | -0.01(-0.07%) |
Feb 20, 2018 | 14.53 | 14.41 | 14.45 | 21,885 | +0.13(+0.91%) | |
Feb 16, 2018 | 14.32 | 14.32 | 14.32 | 0 | +0.13(+0.92%) | |
Feb 15, 2018 | 14.10 | 14.22 | 14.00 | 14.19 | 29,490 | +0.02(+0.14%) |
Feb 14, 2018 | 13.81 | 14.22 | 13.80 | 14.17 | 29,209 | +0.24(+1.74%) |
Feb 13, 2018 | 13.84 | 13.97 | 13.80 | 13.93 | 60,783 | +0.02(+0.12%) |
Feb 12, 2018 | 13.98 | 14.05 | 13.90 | 13.91 | 63,729 | +0.01(+0.07%) |
Feb 09, 2018 | 14.18 | 14.18 | 13.73 | 13.90 | 317,984 | -0.31(-2.18%) |
Feb 08, 2018 | 14.43 | 14.46 | 14.20 | 14.21 | 99,067 | -0.21(-1.45%) |
Feb 07, 2018 | 14.74 | 14.74 | 14.36 | 14.42 | 164,064 | -0.29(-1.98%) |
Feb 06, 2018 | 14.71 | 14.85 | 14.69 | 14.71 | 107,729 | -0.16(-1.10%) |
Feb 05, 2018 | 15.00 | 15.06 | 14.84 | 14.87 | 139,746 | -0.20(-1.30%) |
Feb 02, 2018 | 15.19 | 15.20 | 15.03 | 15.07 | 140,119 | -0.28(-1.82%) |
Feb 01, 2018 | 15.26 | 15.38 | 15.18 | 15.35 | 540,437 | +0.15(+0.99%) |
Jan 31, 2018 | 15.12 | 15.21 | 15.05 | 15.20 | 36,913 | +0.05(+0.33%) |
Jan 30, 2018 | 15.23 | 15.23 | 15.12 | 15.15 | 69,187 | -0.19(-1.24%) |
Jan 29, 2018 | 15.33 | 15.36 | 15.25 | 15.34 | 147,043 | -0.09(-0.58%) |
Jan 26, 2018 | 15.39 | 15.50 | 15.37 | 15.43 | 67,567 | +0.11(+0.72%) |
Jan 25, 2018 | 15.44 | 15.49 | 15.31 | 15.32 | 194,250 | -0.11(-0.71%) |
Jan 24, 2018 | 15.25 | 15.43 | 15.20 | 15.43 | 124,774 | +0.14(+0.89%) |
Jan 23, 2018 | 15.19 | 15.30 | 15.17 | 15.29 | 53,066 | +0.17(+1.15%) |
Jan 22, 2018 | 15.00 | 15.12 | 14.99 | 15.12 | 27,846 | +0.08(+0.53%) |
Jan 19, 2018 | 15.02 | 15.09 | 14.98 | 15.04 | 25,084 | -0.08(-0.53%) |
Jan 18, 2018 | 15.08 | 15.14 | 15.02 | 15.12 | 24,866 | +0.02(+0.13%) |
Jan 17, 2018 | 15.07 | 15.16 | 15.06 | 15.10 | 75,075 | +0.02(+0.13%) |
Jan 16, 2018 | 15.12 | 15.13 | 15.05 | 15.08 | 68,039 | -0.06(-0.40%) |
Jan 12, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.13(+0.87%) | |
Jan 11, 2018 | 15.05 | 15.13 | 15.01 | 15.01 | 62,836 | +0.03(+0.20%) |
Jan 10, 2018 | 15.02 | 14.94 | 14.98 | 194,777 | +0.02(+0.13%) | |
Jan 09, 2018 | 14.81 | 14.99 | 14.75 | 14.96 | 30,906 | +0.22(+1.49%) |
Jan 08, 2018 | 14.73 | 14.77 | 14.68 | 14.74 | 157,174 | +0.03(+0.20%) |
Jan 05, 2018 | 14.66 | 14.71 | 14.62 | 14.71 | 114,103 | -0.05(-0.34%) |
Jan 04, 2018 | 14.77 | 14.78 | 14.71 | 14.76 | 153,691 | -0.02(-0.14%) |
Jan 03, 2018 | 14.66 | 14.78 | 14.66 | 14.78 | 515,958 | +0.22(+1.51%) |
Jan 02, 2018 | 14.64 | 14.65 | 14.53 | 14.56 | 163,586 | +0.03(+0.21%) |
Dec 29, 2017 | 14.53 | 14.53 | 14.53 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.46 | 14.51 | 14.42 | 14.51 | 52,444 | +0.08(+0.55%) |
Dec 27, 2017 | 14.46 | 14.46 | 14.39 | 14.43 | 24,896 | -0.01(-0.07%) |
Dec 26, 2017 | 14.21 | 14.49 | 14.21 | 14.44 | 35,856 | +0.30(+2.12%) |
Dec 22, 2017 | 14.03 | 14.16 | 14.03 | 14.14 | 12,596 | +0.07(+0.50%) |
Dec 21, 2017 | 14.01 | 14.08 | 13.96 | 14.07 | 18,612 | +0.02(+0.14%) |
Dec 20, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 56,477 | +0.06(+0.43%) |
Dec 19, 2017 | 13.94 | 13.99 | 13.91 | 13.99 | 15,988 | +0.13(+0.94%) |
Dec 18, 2017 | 13.87 | 13.98 | 13.84 | 13.86 | 67,514 | +0.07(+0.51%) |
Dec 15, 2017 | 13.91 | 13.91 | 13.78 | 13.79 | 41,622 | -0.06(-0.43%) |
Dec 14, 2017 | 13.66 | 13.85 | 13.63 | 13.85 | 46,455 | +0.13(+0.95%) |
Dec 13, 2017 | 13.91 | 13.91 | 13.70 | 13.72 | 59,787 | -0.21(-1.51%) |
Dec 12, 2017 | 14.19 | 14.19 | 13.87 | 13.93 | 21,158 | -0.20(-1.42%) |
Dec 11, 2017 | 14.04 | 14.14 | 14.04 | 14.13 | 61,603 | +0.12(+0.86%) |
Dec 08, 2017 | 14.03 | 14.06 | 13.93 | 14.01 | 59,741 | +0.16(+1.16%) |
Dec 07, 2017 | 13.74 | 13.86 | 13.74 | 13.85 | 97,444 | +0.12(+0.87%) |
Dec 06, 2017 | 13.96 | 13.96 | 13.70 | 13.73 | 86,474 | -0.31(-2.21%) |
Dec 05, 2017 | 13.97 | 14.10 | 13.96 | 14.04 | 34,659 | +0.08(+0.57%) |
Dec 04, 2017 | 14.10 | 14.10 | 13.95 | 13.96 | 477,204 | -0.26(-1.83%) |