Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.69 | 13.77 | 13.33 | 13.37 | 58,745 | -0.20(-1.49%) |
Feb 27, 2018 | 13.77 | 13.97 | 13.57 | 13.57 | 35,191 | -0.28(-2.04%) |
Feb 26, 2018 | 13.93 | 14.13 | 13.81 | 13.85 | 35,743 | +0.00(+0.00%) |
Feb 23, 2018 | 13.93 | 13.97 | 13.61 | 13.85 | 55,072 | +0.08(+0.59%) |
Feb 22, 2018 | 13.93 | 14.17 | 13.73 | 13.77 | 38,657 | +0.00(+0.00%) |
Feb 21, 2018 | 13.73 | 14.13 | 13.73 | 13.77 | 59,802 | +0.12(+0.89%) |
Feb 20, 2018 | 13.73 | 14.01 | 13.61 | 13.65 | 80,114 | -0.08(-0.59%) |
Feb 16, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.04(+0.29%) | |
Feb 15, 2018 | 13.81 | 13.81 | 13.41 | 13.69 | 48,861 | +0.04(+0.30%) |
Feb 14, 2018 | 13.20 | 13.69 | 13.12 | 13.65 | 68,392 | +0.44(+3.36%) |
Feb 13, 2018 | 13.69 | 13.85 | 13.16 | 13.20 | 79,599 | -0.52(-3.82%) |
Feb 12, 2018 | 13.33 | 14.05 | 13.33 | 13.73 | 78,859 | +0.77(+5.92%) |
Feb 09, 2018 | 13.08 | 13.16 | 12.56 | 12.96 | 126,220 | -0.12(-0.93%) |
Feb 08, 2018 | 13.49 | 13.49 | 12.84 | 13.08 | 175,413 | -0.40(-2.99%) |
Feb 07, 2018 | 14.09 | 14.21 | 13.20 | 13.49 | 115,995 | -0.28(-2.05%) |
Feb 06, 2018 | 13.41 | 13.93 | 13.12 | 13.77 | 139,259 | +0.20(+1.49%) |
Feb 05, 2018 | 14.25 | 14.42 | 13.45 | 13.57 | 104,005 | -0.81(-5.62%) |
Feb 02, 2018 | 14.17 | 14.65 | 14.15 | 14.38 | 153,161 | -0.08(-0.56%) |
Feb 01, 2018 | 14.70 | 14.74 | 14.13 | 14.46 | 141,767 | -0.28(-1.92%) |
Jan 31, 2018 | 15.87 | 15.98 | 14.29 | 14.74 | 262,324 | -1.17(-7.36%) |
Jan 30, 2018 | 16.19 | 16.19 | 16.03 | 15.91 | 107,193 | -0.28(-1.75%) |
Jan 29, 2018 | 16.31 | 16.43 | 16.11 | 16.19 | 79,051 | -0.04(-0.25%) |
Jan 26, 2018 | 16.27 | 16.48 | 16.15 | 16.23 | 60,194 | -0.08(-0.50%) |
Jan 25, 2018 | 16.23 | 16.48 | 16.03 | 16.31 | 66,176 | +0.16(+1.00%) |
Jan 24, 2018 | 16.07 | 16.21 | 15.95 | 16.15 | 65,667 | +0.00(+0.00%) |
Jan 23, 2018 | 16.31 | 16.31 | 15.83 | 16.15 | 71,109 | +0.00(+0.00%) |
Jan 22, 2018 | 16.07 | 16.23 | 15.95 | 16.15 | 61,893 | +0.08(+0.50%) |
Jan 19, 2018 | 15.87 | 16.11 | 15.87 | 16.07 | 60,217 | +0.12(+0.76%) |
Jan 18, 2018 | 15.95 | 16.15 | 15.87 | 15.95 | 88,140 | -0.16(-1.00%) |
Jan 17, 2018 | 16.15 | 16.23 | 15.89 | 16.11 | 99,663 | +0.00(+0.00%) |
Jan 16, 2018 | 16.03 | 16.60 | 16.03 | 16.11 | 82,249 | -0.24(-1.48%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.08(+0.50%) | |
Jan 11, 2018 | 15.75 | 16.31 | 15.75 | 16.27 | 208,101 | +0.44(+2.81%) |
Jan 10, 2018 | 15.95 | 15.83 | 56,929 | +0.00(+0.00%) | ||
Jan 09, 2018 | 15.91 | 15.99 | 15.83 | 15.83 | 53,547 | -0.04(-0.25%) |
Jan 08, 2018 | 16.11 | 16.15 | 15.83 | 15.87 | 77,960 | -0.20(-1.26%) |
Jan 05, 2018 | 15.95 | 16.15 | 15.95 | 16.07 | 52,943 | +0.00(+0.00%) |
Jan 04, 2018 | 15.87 | 16.15 | 15.83 | 16.07 | 91,676 | +0.12(+0.76%) |
Jan 03, 2018 | 16.31 | 16.39 | 15.87 | 15.95 | 84,130 | -0.48(-2.95%) |
Jan 02, 2018 | 15.79 | 16.52 | 15.79 | 16.43 | 78,931 | +0.65(+4.09%) |
Dec 29, 2017 | 15.79 | 15.79 | 15.79 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 16.15 | 16.27 | 15.87 | 15.99 | 78,483 | -0.16(-1.00%) |
Dec 27, 2017 | 16.27 | 16.48 | 15.99 | 16.15 | 94,621 | +0.00(+0.00%) |
Dec 26, 2017 | 15.83 | 16.23 | 15.67 | 16.15 | 106,585 | +0.44(+2.83%) |
Dec 22, 2017 | 16.11 | 16.15 | 15.67 | 15.71 | 153,092 | -0.28(-1.77%) |
Dec 21, 2017 | 16.07 | 16.15 | 15.83 | 15.99 | 72,355 | +0.08(+0.51%) |
Dec 20, 2017 | 15.75 | 16.11 | 15.67 | 15.91 | 94,525 | +0.28(+1.81%) |
Dec 19, 2017 | 15.75 | 15.95 | 15.55 | 15.63 | 98,039 | -0.04(-0.25%) |
Dec 18, 2017 | 15.95 | 16.07 | 15.67 | 15.67 | 115,937 | +0.08(+0.51%) |
Dec 15, 2017 | 15.63 | 15.71 | 15.43 | 15.59 | 83,437 | +0.12(+0.77%) |
Dec 14, 2017 | 15.75 | 15.75 | 15.43 | 15.47 | 87,908 | -0.08(-0.51%) |
Dec 13, 2017 | 15.91 | 15.93 | 15.47 | 15.55 | 127,604 | -0.36(-2.26%) |
Dec 12, 2017 | 15.71 | 16.11 | 15.63 | 15.91 | 94,495 | +0.16(+1.01%) |
Dec 11, 2017 | 15.75 | 15.87 | 15.53 | 15.75 | 99,497 | +0.04(+0.25%) |
Dec 08, 2017 | 15.47 | 16.11 | 15.39 | 15.71 | 144,589 | +0.24(+1.55%) |
Dec 07, 2017 | 16.03 | 16.03 | 15.39 | 15.47 | 123,246 | -0.56(-3.48%) |
Dec 06, 2017 | 16.46 | 16.54 | 15.79 | 16.03 | 127,088 | -0.68(-4.06%) |
Dec 05, 2017 | 17.62 | 17.66 | 16.62 | 16.70 | 121,008 | -1.20(-6.68%) |
Dec 04, 2017 | 17.10 | 18.50 | 17.10 | 17.90 | 310,421 | +0.92(+5.40%) |