Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.51 | 14.59 | 14.11 | 14.11 | 625,939 | -0.32(-2.23%) |
Feb 27, 2018 | 14.49 | 14.69 | 14.42 | 14.44 | 1,053,412 | -0.08(-0.57%) |
Feb 26, 2018 | 14.46 | 14.58 | 14.33 | 14.52 | 593,904 | +0.17(+1.15%) |
Feb 23, 2018 | 14.37 | 14.53 | 14.27 | 14.35 | 643,086 | +0.08(+0.58%) |
Feb 22, 2018 | 14.26 | 14.27 | 553,133 | -0.17(-1.21%) | ||
Feb 21, 2018 | 14.37 | 14.78 | 14.37 | 14.45 | 616,184 | +0.11(+0.77%) |
Feb 20, 2018 | 14.49 | 14.55 | 14.24 | 14.34 | 719,300 | -0.19(-1.33%) |
Feb 16, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.07(+0.51%) | |
Feb 15, 2018 | 14.92 | 14.92 | 14.38 | 14.46 | 1,093,624 | -0.29(-1.94%) |
Feb 14, 2018 | 14.38 | 14.77 | 14.13 | 14.74 | 904,646 | +0.22(+1.52%) |
Feb 13, 2018 | 14.22 | 14.55 | 14.18 | 14.52 | 947,066 | +0.24(+1.68%) |
Feb 12, 2018 | 14.23 | 14.46 | 14.18 | 14.28 | 1,585,380 | +0.13(+0.91%) |
Feb 09, 2018 | 14.61 | 14.65 | 13.82 | 14.15 | 2,022,893 | -0.29(-2.04%) |
Feb 08, 2018 | 15.19 | 15.25 | 14.45 | 14.45 | 1,706,105 | -0.76(-4.97%) |
Feb 07, 2018 | 15.16 | 15.19 | 15.10 | 15.20 | 935,515 | -0.04(-0.24%) |
Feb 06, 2018 | 14.73 | 15.26 | 14.69 | 15.24 | 2,161,159 | +0.06(+0.42%) |
Feb 05, 2018 | 15.93 | 16.02 | 14.87 | 15.17 | 1,491,029 | -0.94(-5.83%) |
Feb 02, 2018 | 16.18 | 16.32 | 16.03 | 16.11 | 744,463 | -0.15(-0.91%) |
Feb 01, 2018 | 16.57 | 16.57 | 15.68 | 16.26 | 1,526,052 | -0.21(-1.29%) |
Jan 31, 2018 | 16.61 | 16.61 | 16.10 | 16.47 | 1,563,800 | -0.06(-0.39%) |
Jan 30, 2018 | 16.57 | 16.71 | 16.53 | 16.54 | 876,420 | -0.21(-1.26%) |
Jan 29, 2018 | 16.85 | 16.91 | 16.71 | 16.75 | 553,403 | -0.11(-0.66%) |
Jan 26, 2018 | 16.79 | 16.90 | 16.60 | 16.86 | 833,020 | +0.13(+0.77%) |
Jan 25, 2018 | 17.02 | 17.07 | 16.66 | 16.73 | 431,048 | -0.21(-1.25%) |
Jan 24, 2018 | 17.04 | 17.13 | 16.85 | 16.94 | 607,184 | -0.04(-0.22%) |
Jan 23, 2018 | 16.95 | 17.11 | 16.90 | 16.98 | 457,500 | -0.02(-0.11%) |
Jan 22, 2018 | 16.98 | 17.14 | 16.88 | 17.00 | 401,251 | +0.09(+0.54%) |
Jan 19, 2018 | 16.71 | 17.01 | 16.71 | 16.90 | 702,891 | +0.17(+0.99%) |
Jan 18, 2018 | 16.83 | 17.00 | 16.66 | 16.74 | 296,494 | -0.12(-0.71%) |
Jan 17, 2018 | 16.69 | 16.99 | 16.43 | 16.86 | 643,870 | +0.16(+0.94%) |
Jan 16, 2018 | 17.00 | 17.11 | 16.70 | 16.70 | 492,494 | -0.18(-1.09%) |
Jan 12, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.46(+2.80%) | |
Jan 11, 2018 | 16.20 | 16.43 | 16.09 | 16.43 | 585,568 | +0.32(+2.00%) |
Jan 10, 2018 | 16.09 | 16.10 | 545,555 | -0.14(-0.85%) | ||
Jan 09, 2018 | 16.21 | 16.53 | 16.21 | 16.24 | 640,324 | +0.15(+0.92%) |
Jan 08, 2018 | 15.65 | 16.32 | 15.65 | 16.09 | 1,232,937 | +0.49(+3.13%) |
Jan 05, 2018 | 15.56 | 15.63 | 15.47 | 15.61 | 499,386 | +0.11(+0.71%) |
Jan 04, 2018 | 15.60 | 15.82 | 15.47 | 15.50 | 591,917 | -0.05(-0.30%) |
Jan 03, 2018 | 15.47 | 15.63 | 15.33 | 15.54 | 594,100 | +0.19(+1.26%) |
Jan 02, 2018 | 15.50 | 15.50 | 15.20 | 15.35 | 552,930 | -0.07(-0.48%) |
Dec 29, 2017 | 15.42 | 15.42 | 15.42 | 0 | -0.09(-0.59%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.42 | 15.51 | 203,840 | +0.06(+0.42%) |
Dec 27, 2017 | 15.52 | 15.57 | 15.41 | 15.45 | 208,769 | -0.06(-0.42%) |
Dec 26, 2017 | 15.44 | 15.62 | 15.44 | 15.51 | 181,197 | +0.02(+0.12%) |
Dec 22, 2017 | 15.63 | 15.63 | 15.41 | 15.50 | 251,898 | -0.02(-0.12%) |
Dec 21, 2017 | 15.61 | 15.73 | 15.50 | 15.51 | 228,564 | -0.06(-0.36%) |
Dec 20, 2017 | 15.63 | 15.70 | 15.54 | 15.57 | 277,012 | +0.06(+0.36%) |
Dec 19, 2017 | 15.62 | 15.73 | 15.48 | 15.51 | 366,720 | -0.09(-0.59%) |
Dec 18, 2017 | 15.56 | 15.85 | 15.56 | 15.61 | 567,662 | +0.20(+1.32%) |
Dec 15, 2017 | 15.01 | 15.58 | 15.01 | 15.40 | 1,082,512 | +0.49(+3.27%) |
Dec 14, 2017 | 14.90 | 14.97 | 14.80 | 14.92 | 521,316 | +0.07(+0.50%) |
Dec 13, 2017 | 14.80 | 14.92 | 14.73 | 14.84 | 478,703 | +0.02(+0.12%) |
Dec 12, 2017 | 14.77 | 14.97 | 14.73 | 14.82 | 429,271 | +0.08(+0.56%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.70 | 14.74 | 643,817 | +0.13(+0.88%) |
Dec 08, 2017 | 14.71 | 14.71 | 14.50 | 14.61 | 440,428 | +0.00(+0.00%) |
Dec 07, 2017 | 14.59 | 14.75 | 14.53 | 355,833 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.70 | 14.81 | 14.59 | 14.60 | 528,784 | -0.03(-0.19%) |
Dec 05, 2017 | 14.96 | 15.03 | 14.60 | 14.63 | 657,815 | -0.39(-2.62%) |
Dec 04, 2017 | 15.29 | 15.29 | 15.00 | 15.03 | 328,231 | -0.05(-0.36%) |