Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.47 | 12.63 | 12.43 | 12.44 | 348,134 | -0.06(-0.48%) |
Feb 27, 2018 | 12.63 | 12.79 | 12.47 | 12.50 | 450,658 | -0.25(-1.96%) |
Feb 26, 2018 | 12.59 | 12.75 | 12.49 | 12.75 | 312,418 | +0.25(+2.00%) |
Feb 23, 2018 | 12.33 | 12.52 | 12.27 | 12.50 | 384,052 | +0.15(+1.21%) |
Feb 22, 2018 | 12.35 | 681,536 | +0.00(+0.00%) | |||
Feb 21, 2018 | 12.46 | 12.77 | 12.25 | 12.35 | 1,695,999 | +0.06(+0.49%) |
Feb 20, 2018 | 13.00 | 13.04 | 12.01 | 12.29 | 1,496,385 | -1.08(-8.08%) |
Feb 16, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.14(-1.04%) | |
Feb 15, 2018 | 13.59 | 13.62 | 13.37 | 13.51 | 243,619 | -0.03(-0.22%) |
Feb 14, 2018 | 13.36 | 13.80 | 13.36 | 13.54 | 512,112 | +0.19(+1.42%) |
Feb 13, 2018 | 13.39 | 13.45 | 13.23 | 13.35 | 203,916 | -0.04(-0.30%) |
Feb 12, 2018 | 13.02 | 13.68 | 12.99 | 13.39 | 483,241 | +0.37(+2.84%) |
Feb 09, 2018 | 13.33 | 13.40 | 12.93 | 13.02 | 591,792 | -0.31(-2.33%) |
Feb 08, 2018 | 13.26 | 13.65 | 13.26 | 13.33 | 344,097 | +0.06(+0.45%) |
Feb 07, 2018 | 13.14 | 13.34 | 13.05 | 13.27 | 440,060 | +0.06(+0.45%) |
Feb 06, 2018 | 13.73 | 13.80 | 13.20 | 13.21 | 498,415 | -0.60(-4.34%) |
Feb 05, 2018 | 13.72 | 13.94 | 13.65 | 13.81 | 487,131 | +0.11(+0.80%) |
Feb 02, 2018 | 13.78 | 13.90 | 13.57 | 13.70 | 456,497 | -0.23(-1.65%) |
Feb 01, 2018 | 13.76 | 13.95 | 13.76 | 13.93 | 462,886 | +0.11(+0.80%) |
Jan 31, 2018 | 13.88 | 13.92 | 13.55 | 13.82 | 579,263 | +0.04(+0.29%) |
Jan 30, 2018 | 13.82 | 13.85 | 13.71 | 13.78 | 668,697 | +0.02(+0.15%) |
Jan 29, 2018 | 14.11 | 14.11 | 13.69 | 13.76 | 393,615 | -0.38(-2.69%) |
Jan 26, 2018 | 14.34 | 14.34 | 14.08 | 14.14 | 309,556 | -0.18(-1.26%) |
Jan 25, 2018 | 14.75 | 14.80 | 14.17 | 14.32 | 545,732 | -0.39(-2.65%) |
Jan 24, 2018 | 14.57 | 14.85 | 14.45 | 14.71 | 1,361,438 | +0.33(+2.29%) |
Jan 23, 2018 | 14.32 | 14.43 | 14.07 | 14.38 | 467,488 | -0.02(-0.14%) |
Jan 22, 2018 | 14.65 | 14.65 | 14.17 | 14.40 | 349,266 | -0.24(-1.64%) |
Jan 19, 2018 | 14.69 | 14.72 | 14.53 | 14.64 | 437,821 | +0.07(+0.48%) |
Jan 18, 2018 | 14.75 | 14.84 | 14.46 | 14.57 | 703,031 | -0.13(-0.88%) |
Jan 17, 2018 | 14.84 | 14.84 | 14.55 | 14.70 | 1,343,833 | -0.20(-1.34%) |
Jan 16, 2018 | 15.01 | 15.03 | 14.76 | 14.90 | 607,135 | -0.14(-0.93%) |
Jan 15, 2018 | 14.89 | 15.17 | 14.86 | 15.04 | 719,430 | +0.18(+1.21%) |
Jan 12, 2018 | 14.45 | 15.00 | 14.41 | 14.86 | 815,468 | +0.50(+3.48%) |
Jan 11, 2018 | 14.16 | 14.39 | 14.12 | 14.36 | 360,408 | +0.20(+1.41%) |
Jan 10, 2018 | 14.05 | 14.24 | 13.97 | 14.16 | 290,764 | +0.18(+1.29%) |
Jan 09, 2018 | 13.90 | 14.06 | 13.59 | 13.98 | 307,909 | +0.00(+0.00%) |
Jan 08, 2018 | 14.19 | 14.23 | 13.93 | 13.98 | 215,834 | -0.23(-1.62%) |
Jan 05, 2018 | 14.32 | 14.39 | 14.19 | 14.21 | 230,536 | -0.22(-1.52%) |
Jan 04, 2018 | 14.31 | 14.50 | 14.26 | 14.43 | 283,679 | +0.15(+1.05%) |
Jan 03, 2018 | 14.48 | 14.48 | 14.04 | 14.28 | 426,490 | -0.17(-1.18%) |
Jan 02, 2018 | 14.55 | 14.66 | 14.34 | 14.45 | 249,597 | -0.07(-0.48%) |
Dec 29, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.51 | 14.62 | 14.31 | 14.50 | 351,070 | -0.01(-0.07%) |
Dec 27, 2017 | 14.85 | 14.88 | 14.35 | 14.51 | 313,373 | -0.08(-0.55%) |
Dec 22, 2017 | 14.25 | 14.68 | 14.25 | 14.59 | 462,741 | +0.41(+2.89%) |
Dec 21, 2017 | 14.19 | 14.28 | 14.09 | 14.18 | 152,289 | -0.02(-0.14%) |
Dec 20, 2017 | 13.95 | 14.27 | 13.88 | 14.20 | 308,667 | +0.29(+2.08%) |
Dec 19, 2017 | 13.91 | 13.99 | 13.88 | 13.91 | 127,867 | -0.03(-0.22%) |
Dec 18, 2017 | 14.03 | 14.06 | 13.91 | 13.94 | 204,641 | +0.01(+0.07%) |
Dec 15, 2017 | 14.08 | 14.11 | 13.86 | 13.93 | 325,463 | -0.09(-0.64%) |
Dec 14, 2017 | 14.25 | 14.25 | 13.97 | 14.02 | 336,891 | -0.25(-1.75%) |
Dec 13, 2017 | 14.02 | 14.44 | 13.94 | 14.27 | 453,152 | +0.24(+1.71%) |
Dec 12, 2017 | 14.08 | 14.13 | 13.91 | 14.03 | 258,592 | -0.12(-0.85%) |
Dec 11, 2017 | 14.44 | 14.45 | 14.07 | 14.15 | 511,398 | -0.22(-1.53%) |
Dec 08, 2017 | 14.35 | 14.49 | 14.32 | 14.37 | 250,947 | +0.03(+0.21%) |
Dec 07, 2017 | 14.46 | 14.53 | 14.30 | 14.34 | 303,818 | -0.23(-1.58%) |
Dec 06, 2017 | 14.59 | 14.67 | 14.52 | 14.57 | 144,899 | -0.11(-0.75%) |
Dec 05, 2017 | 14.75 | 14.85 | 14.44 | 14.68 | 659,313 | -0.11(-0.74%) |
Dec 04, 2017 | 14.93 | 14.95 | 14.74 | 14.79 | 462,705 | -0.19(-1.27%) |