Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.58 | 13.74 | 13.49 | 13.51 | 1,193,968 | -0.08(-0.56%) |
Feb 27, 2018 | 13.83 | 13.85 | 13.42 | 13.59 | 1,280,325 | -0.30(-2.15%) |
Feb 26, 2018 | 13.99 | 14.19 | 13.82 | 13.89 | 1,123,388 | +0.04(+0.32%) |
Feb 23, 2018 | 13.83 | 13.99 | 13.80 | 13.84 | 1,205,008 | -0.09(-0.64%) |
Feb 22, 2018 | 14.18 | 13.41 | 13.93 | 2,065,298 | +0.52(+3.86%) | |
Feb 21, 2018 | 13.80 | 14.07 | 13.39 | 13.41 | 2,996,693 | -0.64(-4.57%) |
Feb 20, 2018 | 14.14 | 14.29 | 13.96 | 14.06 | 1,961,830 | -0.27(-1.87%) |
Feb 16, 2018 | 14.32 | 14.32 | 14.32 | 0 | -0.38(-2.61%) | |
Feb 15, 2018 | 14.83 | 14.89 | 14.55 | 14.71 | 1,546,029 | -0.10(-0.66%) |
Feb 14, 2018 | 14.09 | 14.94 | 14.00 | 14.81 | 2,155,704 | +0.65(+4.60%) |
Feb 13, 2018 | 14.20 | 14.20 | 13.95 | 14.15 | 1,270,330 | +0.04(+0.32%) |
Feb 12, 2018 | 13.57 | 14.25 | 13.55 | 14.11 | 2,089,199 | +0.56(+4.15%) |
Feb 09, 2018 | 13.80 | 13.81 | 13.11 | 13.55 | 2,914,299 | -0.25(-1.81%) |
Feb 08, 2018 | 13.90 | 14.19 | 13.79 | 13.80 | 2,328,286 | -0.11(-0.77%) |
Feb 07, 2018 | 14.63 | 14.64 | 13.85 | 13.91 | 2,311,854 | -0.25(-1.77%) |
Feb 06, 2018 | 14.49 | 14.09 | 14.15 | 2,018,069 | -0.29(-1.98%) | |
Feb 05, 2018 | 14.28 | 14.54 | 14.12 | 14.44 | 1,636,613 | +0.24(+1.70%) |
Feb 02, 2018 | 14.36 | 14.56 | 14.17 | 14.20 | 1,685,559 | -0.40(-2.75%) |
Feb 01, 2018 | 14.65 | 14.73 | 14.40 | 14.60 | 1,590,364 | -0.05(-0.37%) |
Jan 31, 2018 | 14.75 | 14.76 | 14.16 | 14.65 | 1,779,426 | +0.12(+0.80%) |
Jan 30, 2018 | 14.49 | 14.70 | 14.35 | 14.54 | 2,131,193 | +0.10(+0.68%) |
Jan 29, 2018 | 14.91 | 14.99 | 14.38 | 14.44 | 2,074,065 | -0.58(-3.86%) |
Jan 26, 2018 | 15.07 | 15.19 | 14.84 | 15.02 | 1,469,163 | +0.04(+0.24%) |
Jan 25, 2018 | 15.61 | 15.61 | 14.90 | 14.99 | 2,245,128 | -0.50(-3.23%) |
Jan 24, 2018 | 15.37 | 15.76 | 15.35 | 15.48 | 1,954,888 | +0.37(+2.48%) |
Jan 23, 2018 | 14.66 | 15.17 | 14.40 | 15.11 | 1,502,772 | +0.31(+2.11%) |
Jan 22, 2018 | 14.95 | 15.03 | 14.77 | 14.80 | 999,019 | -0.09(-0.60%) |
Jan 19, 2018 | 14.93 | 15.03 | 14.85 | 14.89 | 979,408 | +0.07(+0.48%) |
Jan 18, 2018 | 15.15 | 15.20 | 14.76 | 14.82 | 1,539,737 | -0.33(-2.18%) |
Jan 17, 2018 | 15.34 | 15.47 | 15.08 | 15.15 | 1,632,543 | -0.24(-1.57%) |
Jan 16, 2018 | 15.08 | 15.57 | 15.04 | 15.39 | 2,983,089 | +0.52(+3.48%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.43(+2.97%) | |
Jan 11, 2018 | 14.46 | 14.67 | 14.38 | 14.44 | 2,314,904 | +0.09(+0.62%) |
Jan 10, 2018 | 14.35 | 1,670,959 | +0.30(+2.16%) | |||
Jan 09, 2018 | 13.98 | 14.19 | 13.78 | 14.05 | 1,646,109 | -0.12(-0.88%) |
Jan 08, 2018 | 14.06 | 14.59 | 13.98 | 14.17 | 2,175,029 | +0.26(+1.86%) |
Jan 05, 2018 | 13.96 | 14.07 | 13.79 | 13.91 | 865,368 | -0.08(-0.57%) |
Jan 04, 2018 | 13.73 | 13.99 | 13.55 | 13.99 | 1,856,763 | +0.22(+1.62%) |
Jan 03, 2018 | 14.10 | 14.13 | 13.58 | 13.77 | 1,655,693 | -0.33(-2.34%) |
Jan 02, 2018 | 14.04 | 14.11 | 13.90 | 14.10 | 1,736,594 | +0.21(+1.54%) |
Dec 29, 2017 | 13.89 | 13.89 | 13.89 | 0 | -0.12(-0.83%) | |
Dec 28, 2017 | 14.02 | 14.07 | 13.77 | 14.00 | 1,061,794 | +0.04(+0.26%) |
Dec 27, 2017 | 14.09 | 14.15 | 13.94 | 13.97 | 1,655,405 | -0.07(-0.51%) |
Dec 26, 2017 | 14.04 | 14.12 | 13.94 | 14.04 | 664,677 | +0.05(+0.38%) |
Dec 22, 2017 | 13.94 | 14.13 | 13.76 | 13.99 | 1,666,363 | +0.07(+0.51%) |
Dec 21, 2017 | 14.18 | 14.18 | 13.82 | 13.91 | 1,506,654 | -0.17(-1.20%) |
Dec 20, 2017 | 13.69 | 14.14 | 13.62 | 14.08 | 1,718,186 | +0.46(+3.41%) |
Dec 19, 2017 | 13.71 | 13.83 | 13.55 | 13.62 | 1,487,799 | -0.11(-0.78%) |
Dec 18, 2017 | 13.60 | 13.74 | 13.53 | 13.73 | 1,092,169 | +0.27(+1.99%) |
Dec 15, 2017 | 13.42 | 13.32 | 13.46 | 2,113,371 | +0.04(+0.30%) | |
Dec 14, 2017 | 13.32 | 13.49 | 13.18 | 13.42 | 1,289,399 | -0.08(-0.63%) |
Dec 13, 2017 | 12.96 | 13.65 | 12.96 | 13.50 | 2,272,519 | +0.58(+4.49%) |
Dec 12, 2017 | 12.96 | 12.99 | 12.83 | 12.92 | 999,965 | -0.06(-0.48%) |
Dec 11, 2017 | 12.90 | 13.12 | 12.83 | 12.99 | 1,286,893 | +0.10(+0.76%) |
Dec 08, 2017 | 12.74 | 13.01 | 12.74 | 12.89 | 1,214,307 | +0.21(+1.62%) |
Dec 07, 2017 | 12.49 | 12.84 | 12.49 | 12.68 | 1,771,128 | -0.15(-1.18%) |
Dec 06, 2017 | 12.92 | 13.02 | 12.77 | 12.83 | 1,159,486 | -0.19(-1.44%) |
Dec 05, 2017 | 13.12 | 13.20 | 12.94 | 13.02 | 1,025,066 | -0.21(-1.55%) |
Dec 04, 2017 | 13.37 | 13.15 | 13.23 | 887,914 | -0.04(-0.34%) |