Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.10 | 14.10 | 14.06 | 14.10 | 1,276,306 | +0.01(+0.10%) |
Feb 27, 2018 | 14.07 | 14.09 | 14.06 | 14.09 | 1,053,946 | +0.01(+0.10%) |
Feb 26, 2018 | 14.08 | 14.08 | 14.05 | 14.08 | 993,051 | +0.03(+0.20%) |
Feb 23, 2018 | 14.09 | 14.09 | 14.04 | 14.05 | 1,311,022 | -0.01(-0.05%) |
Feb 22, 2018 | 14.06 | 14.06 | 14.00 | 14.05 | 2,213,014 | +0.02(+0.15%) |
Feb 21, 2018 | 14.06 | 14.09 | 14.02 | 14.03 | 1,634,795 | -0.01(-0.05%) |
Feb 20, 2018 | 14.03 | 14.05 | 14.01 | 14.04 | 952,412 | +0.00(+0.00%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 13.95 | 14.00 | 13.95 | 14.00 | 1,155,452 | +0.05(+0.36%) |
Feb 14, 2018 | 13.95 | 13.98 | 13.91 | 13.96 | 1,715,240 | -0.02(-0.15%) |
Feb 13, 2018 | 13.98 | 14.02 | 13.96 | 13.98 | 1,051,066 | -0.01(-0.05%) |
Feb 12, 2018 | 13.98 | 14.00 | 13.95 | 13.98 | 814,609 | +0.04(+0.31%) |
Feb 09, 2018 | 14.03 | 14.04 | 13.93 | 13.94 | 2,529,842 | -0.07(-0.51%) |
Feb 08, 2018 | 14.01 | 14.03 | 13.99 | 14.01 | 1,521,606 | -0.01(-0.10%) |
Feb 07, 2018 | 13.99 | 14.05 | 13.98 | 14.03 | 1,515,316 | +0.06(+0.46%) |
Feb 06, 2018 | 13.98 | 13.99 | 13.88 | 13.96 | 2,523,351 | -0.06(-0.41%) |
Feb 05, 2018 | 14.00 | 14.02 | 13.98 | 14.02 | 1,396,795 | -0.01(-0.05%) |
Feb 02, 2018 | 14.08 | 14.08 | 13.99 | 14.03 | 2,133,066 | -0.06(-0.45%) |
Feb 01, 2018 | 14.01 | 14.10 | 14.01 | 14.09 | 1,578,476 | -0.01(-0.05%) |
Jan 31, 2018 | 14.14 | 14.14 | 14.08 | 14.10 | 1,824,543 | +0.02(+0.15%) |
Jan 30, 2018 | 14.12 | 14.12 | 14.08 | 14.08 | 1,430,232 | -0.03(-0.20%) |
Jan 29, 2018 | 14.15 | 14.16 | 14.10 | 14.10 | 1,384,312 | -0.07(-0.50%) |
Jan 26, 2018 | 14.21 | 14.21 | 14.17 | 14.18 | 1,394,155 | -0.03(-0.20%) |
Jan 25, 2018 | 14.20 | 14.20 | 14.17 | 14.20 | 1,467,750 | +0.02(+0.15%) |
Jan 24, 2018 | 14.22 | 14.22 | 14.16 | 14.18 | 2,520,131 | +0.00(+0.00%) |
Jan 23, 2018 | 14.19 | 14.20 | 14.18 | 14.18 | 1,192,794 | -0.04(-0.31%) |
Jan 22, 2018 | 14.18 | 14.23 | 14.16 | 14.23 | 1,676,264 | +0.05(+0.35%) |
Jan 19, 2018 | 14.18 | 14.20 | 14.17 | 14.18 | 1,238,400 | +0.00(+0.00%) |
Jan 18, 2018 | 14.18 | 14.20 | 14.17 | 14.18 | 1,165,973 | +0.01(+0.05%) |
Jan 17, 2018 | 14.22 | 14.25 | 14.16 | 14.17 | 1,620,384 | -0.04(-0.30%) |
Jan 16, 2018 | 14.22 | 14.24 | 14.21 | 14.21 | 1,880,166 | +0.00(+0.00%) |
Jan 12, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.19 | 14.22 | 14.19 | 14.21 | 3,204,933 | -0.01(-0.10%) |
Jan 10, 2018 | 14.19 | 14.24 | 14.16 | 14.22 | 1,679,196 | +0.00(+0.00%) |
Jan 09, 2018 | 14.23 | 14.25 | 14.21 | 14.22 | 1,667,577 | -0.01(-0.05%) |
Jan 08, 2018 | 14.18 | 14.23 | 14.18 | 14.23 | 2,636,383 | +0.04(+0.30%) |
Jan 05, 2018 | 14.18 | 14.21 | 14.18 | 14.18 | 1,886,425 | +0.01(+0.10%) |
Jan 04, 2018 | 14.16 | 14.18 | 14.13 | 14.17 | 2,166,697 | +0.01(+0.05%) |
Jan 03, 2018 | 14.16 | 14.18 | 14.11 | 14.16 | 1,543,707 | +0.00(+0.00%) |
Jan 02, 2018 | 14.18 | 14.20 | 14.13 | 14.16 | 2,535,381 | -0.02(-0.15%) |
Dec 29, 2017 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.20 | 14.20 | 14.14 | 14.18 | 1,334,475 | +0.00(+0.00%) |
Dec 27, 2017 | 14.20 | 14.21 | 14.17 | 14.18 | 911,597 | -0.00(-0.03%) |
Dec 26, 2017 | 14.15 | 14.19 | 14.15 | 14.18 | 1,226,375 | +0.00(+0.03%) |
Dec 22, 2017 | 14.18 | 14.18 | 14.16 | 14.18 | 2,059,028 | +0.01(+0.10%) |
Dec 21, 2017 | 14.20 | 14.20 | 14.15 | 14.16 | 1,474,356 | -0.01(-0.08%) |
Dec 20, 2017 | 14.17 | 14.18 | 14.16 | 14.17 | 2,311,941 | +0.01(+0.10%) |
Dec 19, 2017 | 14.17 | 14.18 | 14.15 | 14.16 | 954,434 | -0.02(-0.15%) |
Dec 18, 2017 | 14.17 | 14.18 | 14.16 | 14.18 | 1,236,618 | +0.01(+0.10%) |
Dec 15, 2017 | 14.15 | 14.17 | 14.13 | 14.17 | 873,249 | +0.04(+0.25%) |
Dec 14, 2017 | 14.13 | 14.16 | 14.13 | 14.13 | 1,368,025 | +0.00(+0.00%) |
Dec 13, 2017 | 14.17 | 14.17 | 14.12 | 14.13 | 961,356 | -0.03(-0.20%) |
Dec 12, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 1,249,617 | +0.00(+0.00%) |
Dec 11, 2017 | 14.16 | 14.20 | 14.16 | 14.16 | 1,040,859 | -0.01(-0.05%) |
Dec 08, 2017 | 14.16 | 14.17 | 14.16 | 14.17 | 892,904 | +0.01(+0.10%) |
Dec 07, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 1,519,181 | +0.01(+0.05%) |
Dec 06, 2017 | 14.14 | 14.16 | 14.13 | 14.15 | 950,913 | -0.01(-0.05%) |
Dec 05, 2017 | 14.16 | 14.16 | 14.14 | 14.15 | 1,292,498 | -0.01(-0.05%) |
Dec 04, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 1,963,538 | +0.02(+0.15%) |