Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.60 | 16.90 | 15.90 | 16.40 | 70,210 | -0.10(-0.61%) |
Feb 27, 2018 | 17.00 | 17.30 | 16.35 | 16.50 | 64,005 | -0.55(-3.23%) |
Feb 26, 2018 | 16.50 | 17.10 | 16.40 | 17.05 | 74,505 | +0.80(+4.92%) |
Feb 23, 2018 | 15.90 | 16.80 | 15.80 | 16.25 | 166,261 | +0.50(+3.17%) |
Feb 22, 2018 | 15.85 | 15.75 | 96,938 | +0.70(+4.65%) | ||
Feb 21, 2018 | 15.45 | 16.47 | 14.90 | 15.05 | 272,268 | +0.00(+0.00%) |
Feb 20, 2018 | 14.20 | 15.25 | 14.20 | 15.05 | 74,428 | +0.80(+5.61%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.95(-6.25%) | |
Feb 15, 2018 | 14.35 | 15.45 | 14.15 | 15.20 | 79,890 | +0.95(+6.67%) |
Feb 14, 2018 | 13.70 | 14.40 | 13.70 | 14.25 | 38,779 | +0.50(+3.64%) |
Feb 13, 2018 | 13.70 | 13.85 | 13.35 | 13.75 | 54,648 | +0.00(+0.00%) |
Feb 12, 2018 | 13.70 | 14.05 | 13.32 | 13.75 | 61,323 | +0.15(+1.10%) |
Feb 09, 2018 | 13.50 | 13.90 | 12.90 | 13.60 | 97,755 | +0.45(+3.42%) |
Feb 08, 2018 | 14.10 | 13.10 | 13.15 | 168,960 | -0.55(-4.01%) | |
Feb 07, 2018 | 13.85 | 13.85 | 13.60 | 13.70 | 58,715 | -0.20(-1.44%) |
Feb 06, 2018 | 13.50 | 14.40 | 13.50 | 13.90 | 99,877 | -0.20(-1.42%) |
Feb 05, 2018 | 15.10 | 15.16 | 13.85 | 14.10 | 109,298 | -1.20(-7.84%) |
Feb 02, 2018 | 15.20 | 15.40 | 14.55 | 15.30 | 86,049 | +0.00(+0.00%) |
Feb 01, 2018 | 15.25 | 15.75 | 15.05 | 15.30 | 63,903 | +0.05(+0.33%) |
Jan 31, 2018 | 15.85 | 15.85 | 15.25 | 15.25 | 74,140 | -0.50(-3.17%) |
Jan 30, 2018 | 15.80 | 16.05 | 15.55 | 15.75 | 43,912 | -0.25(-1.56%) |
Jan 29, 2018 | 16.40 | 16.60 | 15.80 | 16.00 | 68,547 | -0.50(-3.03%) |
Jan 26, 2018 | 16.05 | 16.70 | 16.05 | 16.50 | 57,835 | +0.50(+3.12%) |
Jan 25, 2018 | 16.20 | 16.20 | 15.55 | 16.00 | 63,164 | +0.00(+0.00%) |
Jan 24, 2018 | 16.70 | 16.80 | 15.90 | 16.00 | 65,334 | -0.80(-4.76%) |
Jan 23, 2018 | 16.80 | 17.07 | 16.70 | 16.80 | 53,798 | +0.00(+0.00%) |
Jan 22, 2018 | 17.25 | 17.30 | 16.50 | 16.80 | 130,120 | -0.35(-2.04%) |
Jan 19, 2018 | 16.70 | 17.40 | 16.65 | 17.15 | 82,042 | +0.45(+2.69%) |
Jan 18, 2018 | 16.65 | 17.00 | 16.60 | 16.70 | 49,294 | +0.10(+0.60%) |
Jan 17, 2018 | 16.15 | 16.85 | 16.12 | 16.60 | 129,068 | +0.60(+3.75%) |
Jan 16, 2018 | 15.95 | 16.30 | 15.80 | 16.00 | 96,471 | +0.15(+0.95%) |
Jan 12, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.10(-0.63%) | |
Jan 11, 2018 | 15.30 | 16.40 | 15.30 | 15.95 | 66,630 | +0.20(+1.27%) |
Jan 10, 2018 | 15.95 | 15.95 | 15.60 | 15.75 | 30,424 | -0.30(-1.87%) |
Jan 09, 2018 | 16.65 | 16.90 | 15.80 | 16.05 | 98,236 | -0.55(-3.31%) |
Jan 08, 2018 | 16.85 | 16.90 | 16.25 | 16.60 | 59,836 | -0.30(-1.78%) |
Jan 05, 2018 | 17.00 | 17.12 | 16.70 | 16.90 | 89,368 | -0.05(-0.29%) |
Jan 04, 2018 | 16.55 | 17.05 | 16.35 | 16.95 | 82,765 | +0.45(+2.73%) |
Jan 03, 2018 | 15.95 | 16.60 | 15.95 | 16.50 | 71,491 | +0.55(+3.45%) |
Jan 02, 2018 | 15.00 | 15.95 | 15.00 | 15.95 | 105,762 | +0.95(+6.33%) |
Dec 29, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.10(+0.67%) | |
Dec 28, 2017 | 14.95 | 15.05 | 14.65 | 14.90 | 63,825 | -0.05(-0.33%) |
Dec 27, 2017 | 15.05 | 15.25 | 14.80 | 14.95 | 64,638 | -0.10(-0.66%) |
Dec 26, 2017 | 15.50 | 15.75 | 14.95 | 15.05 | 96,565 | -0.55(-3.53%) |
Dec 22, 2017 | 16.10 | 16.50 | 15.35 | 15.60 | 223,636 | -0.45(-2.80%) |
Dec 21, 2017 | 16.25 | 16.45 | 16.00 | 16.05 | 139,486 | +0.05(+0.31%) |
Dec 20, 2017 | 15.70 | 16.31 | 15.70 | 16.00 | 127,497 | +0.15(+0.95%) |
Dec 19, 2017 | 15.20 | 16.20 | 15.20 | 15.85 | 128,394 | +0.40(+2.59%) |
Dec 18, 2017 | 15.60 | 15.90 | 15.25 | 15.45 | 99,950 | -0.10(-0.64%) |
Dec 15, 2017 | 15.00 | 15.90 | 14.74 | 15.55 | 84,600 | +0.60(+4.01%) |
Dec 14, 2017 | 14.60 | 15.40 | 14.35 | 14.95 | 144,837 | +0.40(+2.75%) |
Dec 13, 2017 | 15.15 | 15.43 | 14.40 | 14.55 | 135,623 | -0.50(-3.32%) |
Dec 12, 2017 | 15.05 | 15.35 | 15.00 | 15.05 | 72,196 | +0.00(+0.00%) |
Dec 11, 2017 | 15.55 | 15.55 | 15.00 | 15.05 | 115,715 | -0.35(-2.27%) |
Dec 08, 2017 | 15.50 | 15.75 | 15.30 | 15.40 | 26,070 | +0.10(+0.65%) |
Dec 07, 2017 | 15.30 | 15.70 | 15.10 | 15.30 | 52,637 | +0.10(+0.66%) |
Dec 06, 2017 | 15.30 | 15.47 | 15.10 | 15.20 | 44,368 | -0.15(-0.98%) |
Dec 05, 2017 | 15.55 | 15.90 | 15.08 | 15.35 | 90,625 | -0.15(-0.97%) |
Dec 04, 2017 | 15.95 | 15.95 | 15.15 | 15.50 | 85,295 | -0.25(-1.59%) |