Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.74 | 13.90 | 13.65 | 13.67 | 1,180,568 | -0.08(-0.56%) |
Feb 27, 2018 | 13.99 | 14.01 | 13.58 | 13.74 | 1,265,955 | -0.30(-2.15%) |
Feb 26, 2018 | 14.14 | 14.35 | 13.98 | 14.04 | 1,110,780 | +0.05(+0.32%) |
Feb 23, 2018 | 13.99 | 14.14 | 13.95 | 14.00 | 1,191,484 | -0.09(-0.64%) |
Feb 22, 2018 | 14.34 | 13.57 | 14.09 | 2,042,118 | +0.52(+3.86%) | |
Feb 21, 2018 | 13.95 | 14.23 | 13.54 | 13.57 | 2,963,060 | -0.65(-4.57%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.12 | 14.22 | 1,939,812 | -0.27(-1.87%) |
Feb 16, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.39(-2.61%) | |
Feb 15, 2018 | 15.00 | 15.06 | 14.71 | 14.88 | 1,528,677 | -0.10(-0.66%) |
Feb 14, 2018 | 14.25 | 15.11 | 14.16 | 14.97 | 2,131,509 | +0.66(+4.60%) |
Feb 13, 2018 | 14.36 | 14.36 | 14.11 | 14.32 | 1,256,073 | +0.05(+0.32%) |
Feb 12, 2018 | 13.73 | 14.41 | 13.70 | 14.27 | 2,065,752 | +0.57(+4.15%) |
Feb 09, 2018 | 13.95 | 13.96 | 13.26 | 13.70 | 2,881,591 | -0.25(-1.81%) |
Feb 08, 2018 | 14.05 | 14.36 | 13.95 | 13.95 | 2,302,155 | -0.11(-0.77%) |
Feb 07, 2018 | 14.79 | 14.80 | 14.00 | 14.06 | 2,285,907 | -0.25(-1.77%) |
Feb 06, 2018 | 14.65 | 14.25 | 14.32 | 1,995,419 | -0.29(-1.98%) | |
Feb 05, 2018 | 14.44 | 14.70 | 14.28 | 14.60 | 1,618,245 | +0.24(+1.70%) |
Feb 02, 2018 | 14.52 | 14.72 | 14.33 | 14.36 | 1,666,641 | -0.41(-2.75%) |
Feb 01, 2018 | 14.81 | 14.89 | 14.56 | 14.77 | 1,572,515 | -0.05(-0.37%) |
Jan 31, 2018 | 14.92 | 14.93 | 14.32 | 14.82 | 1,759,455 | +0.12(+0.80%) |
Jan 30, 2018 | 14.65 | 14.87 | 14.51 | 14.70 | 2,107,274 | +0.10(+0.68%) |
Jan 29, 2018 | 15.08 | 15.16 | 14.54 | 14.60 | 2,050,787 | -0.59(-3.86%) |
Jan 26, 2018 | 15.24 | 15.36 | 15.01 | 15.19 | 1,452,674 | +0.04(+0.24%) |
Jan 25, 2018 | 15.79 | 15.79 | 15.07 | 15.16 | 2,219,930 | -0.51(-3.23%) |
Jan 24, 2018 | 15.54 | 15.94 | 15.53 | 15.66 | 1,932,947 | +0.38(+2.48%) |
Jan 23, 2018 | 14.83 | 15.34 | 14.57 | 15.28 | 1,485,906 | +0.32(+2.11%) |
Jan 22, 2018 | 15.12 | 15.20 | 14.94 | 14.97 | 987,807 | -0.09(-0.60%) |
Jan 19, 2018 | 15.10 | 15.20 | 15.02 | 15.06 | 968,416 | +0.07(+0.48%) |
Jan 18, 2018 | 15.32 | 15.37 | 14.93 | 14.98 | 1,522,456 | -0.33(-2.18%) |
Jan 17, 2018 | 15.52 | 15.64 | 15.26 | 15.32 | 1,614,221 | -0.24(-1.57%) |
Jan 16, 2018 | 15.25 | 15.74 | 15.21 | 15.56 | 2,949,609 | +0.52(+3.48%) |
Jan 12, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.43(+2.97%) | |
Jan 11, 2018 | 14.62 | 14.84 | 14.54 | 14.60 | 2,288,923 | +0.09(+0.62%) |
Jan 10, 2018 | 14.51 | 1,652,205 | +0.31(+2.16%) | |||
Jan 09, 2018 | 14.14 | 14.35 | 13.94 | 14.21 | 1,627,634 | -0.13(-0.88%) |
Jan 08, 2018 | 14.22 | 14.76 | 14.14 | 14.33 | 2,150,618 | +0.26(+1.86%) |
Jan 05, 2018 | 14.12 | 14.23 | 13.95 | 14.07 | 855,656 | -0.08(-0.57%) |
Jan 04, 2018 | 13.88 | 14.15 | 13.70 | 14.15 | 1,835,924 | +0.23(+1.62%) |
Jan 03, 2018 | 14.26 | 14.29 | 13.74 | 13.93 | 1,637,111 | -0.33(-2.34%) |
Jan 02, 2018 | 14.20 | 14.27 | 14.05 | 14.26 | 1,717,104 | +0.22(+1.54%) |
Dec 29, 2017 | 14.04 | 14.04 | 14.04 | 0 | -0.12(-0.83%) | |
Dec 28, 2017 | 14.18 | 14.23 | 13.93 | 14.16 | 1,049,878 | +0.04(+0.26%) |
Dec 27, 2017 | 14.25 | 14.32 | 14.10 | 14.13 | 1,636,826 | -0.07(-0.51%) |
Dec 26, 2017 | 14.20 | 14.28 | 14.10 | 14.20 | 657,217 | +0.05(+0.38%) |
Dec 22, 2017 | 14.10 | 14.29 | 13.92 | 14.14 | 1,647,661 | +0.07(+0.51%) |
Dec 21, 2017 | 14.34 | 14.34 | 13.97 | 14.07 | 1,489,745 | -0.17(-1.20%) |
Dec 20, 2017 | 13.85 | 14.30 | 13.77 | 14.24 | 1,698,902 | +0.47(+3.41%) |
Dec 19, 2017 | 13.86 | 13.99 | 13.71 | 13.77 | 1,471,101 | -0.11(-0.78%) |
Dec 18, 2017 | 13.76 | 13.89 | 13.68 | 13.88 | 1,079,911 | +0.27(+1.99%) |
Dec 15, 2017 | 13.57 | 13.47 | 13.61 | 2,089,652 | +0.04(+0.30%) | |
Dec 14, 2017 | 13.48 | 13.65 | 13.33 | 13.57 | 1,274,928 | -0.09(-0.63%) |
Dec 13, 2017 | 13.11 | 13.80 | 13.11 | 13.66 | 2,247,014 | +0.59(+4.49%) |
Dec 12, 2017 | 13.11 | 13.14 | 12.97 | 13.07 | 988,742 | -0.06(-0.48%) |
Dec 11, 2017 | 13.04 | 13.27 | 12.98 | 13.13 | 1,272,449 | +0.10(+0.76%) |
Dec 08, 2017 | 12.88 | 13.16 | 12.88 | 13.03 | 1,200,678 | +0.21(+1.62%) |
Dec 07, 2017 | 12.64 | 12.99 | 12.63 | 12.83 | 1,751,250 | -0.15(-1.18%) |
Dec 06, 2017 | 13.07 | 13.17 | 12.92 | 12.98 | 1,146,473 | -0.19(-1.44%) |
Dec 05, 2017 | 13.27 | 13.35 | 13.09 | 13.17 | 1,013,561 | -0.21(-1.55%) |
Dec 04, 2017 | 13.52 | 13.30 | 13.38 | 877,949 | -0.05(-0.34%) |