Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.50 | 15.57 | 14.99 | 14.99 | 76,382 | -0.29(-1.90%) |
Feb 27, 2018 | 15.57 | 15.84 | 15.23 | 15.28 | 56,064 | -0.29(-1.87%) |
Feb 26, 2018 | 15.50 | 15.95 | 15.48 | 15.57 | 43,106 | +0.02(+0.14%) |
Feb 23, 2018 | 15.57 | 15.99 | 15.37 | 15.55 | 89,736 | +0.07(+0.43%) |
Feb 22, 2018 | 15.50 | 15.70 | 15.41 | 15.48 | 80,900 | +0.04(+0.29%) |
Feb 21, 2018 | 15.50 | 15.88 | 15.41 | 15.43 | 53,802 | -0.04(-0.29%) |
Feb 20, 2018 | 15.77 | 15.77 | 15.35 | 15.48 | 68,990 | -0.38(-2.40%) |
Feb 16, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.09(-0.56%) | |
Feb 15, 2018 | 16.07 | 16.15 | 15.81 | 15.95 | 42,006 | -0.07(-0.42%) |
Feb 14, 2018 | 15.70 | 16.11 | 15.70 | 16.02 | 65,734 | +0.22(+1.42%) |
Feb 13, 2018 | 15.64 | 16.11 | 15.50 | 15.79 | 61,393 | +0.09(+0.57%) |
Feb 12, 2018 | 15.50 | 15.97 | 15.39 | 15.70 | 112,215 | +0.29(+1.89%) |
Feb 09, 2018 | 14.70 | 15.66 | 14.70 | 15.41 | 83,642 | +0.78(+5.35%) |
Feb 08, 2018 | 14.90 | 15.10 | 14.63 | 14.63 | 75,819 | -0.31(-2.10%) |
Feb 07, 2018 | 15.19 | 15.28 | 14.94 | 60,778 | -0.34(-2.20%) | |
Feb 06, 2018 | 14.99 | 15.57 | 14.94 | 15.28 | 61,393 | -0.13(-0.87%) |
Feb 05, 2018 | 15.64 | 15.80 | 15.37 | 15.41 | 64,618 | -0.34(-2.13%) |
Feb 02, 2018 | 15.81 | 15.90 | 15.61 | 15.75 | 79,554 | -0.16(-0.98%) |
Feb 01, 2018 | 15.70 | 15.93 | 15.68 | 15.90 | 36,168 | +0.11(+0.71%) |
Jan 31, 2018 | 15.84 | 15.96 | 15.59 | 15.79 | 80,395 | +0.07(+0.43%) |
Jan 30, 2018 | 15.68 | 15.92 | 15.68 | 15.73 | 43,173 | -0.11(-0.71%) |
Jan 29, 2018 | 15.79 | 15.95 | 15.66 | 15.84 | 38,707 | +0.02(+0.14%) |
Jan 26, 2018 | 15.95 | 16.02 | 15.70 | 15.81 | 41,452 | -0.07(-0.42%) |
Jan 25, 2018 | 15.99 | 15.99 | 15.66 | 15.88 | 59,790 | +0.04(+0.28%) |
Jan 24, 2018 | 15.93 | 15.97 | 15.66 | 15.84 | 105,988 | -0.04(-0.28%) |
Jan 23, 2018 | 15.70 | 15.95 | 15.59 | 15.88 | 52,948 | +0.22(+1.43%) |
Jan 22, 2018 | 16.06 | 15.66 | 15.66 | 47,199 | -0.34(-2.10%) | |
Jan 19, 2018 | 15.77 | 16.24 | 15.77 | 15.99 | 54,434 | +0.25(+1.56%) |
Jan 18, 2018 | 16.40 | 16.42 | 15.68 | 15.75 | 39,711 | -0.72(-4.35%) |
Jan 17, 2018 | 15.95 | 17.00 | 15.89 | 16.46 | 132,237 | +0.63(+3.95%) |
Jan 16, 2018 | 16.20 | 16.51 | 15.81 | 15.84 | 47,465 | -0.29(-1.80%) |
Jan 12, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.47(+3.00%) | |
Jan 11, 2018 | 15.61 | 15.97 | 15.59 | 15.66 | 51,828 | +0.04(+0.29%) |
Jan 10, 2018 | 15.68 | 15.88 | 15.43 | 15.61 | 46,826 | -0.13(-0.85%) |
Jan 09, 2018 | 15.99 | 16.37 | 15.68 | 15.75 | 33,316 | -0.18(-1.12%) |
Jan 08, 2018 | 16.04 | 16.04 | 15.79 | 15.93 | 54,072 | -0.18(-1.11%) |
Jan 05, 2018 | 15.93 | 16.28 | 15.73 | 16.11 | 60,552 | +0.27(+1.69%) |
Jan 04, 2018 | 15.90 | 16.32 | 15.84 | 15.84 | 36,354 | +0.00(+0.00%) |
Jan 03, 2018 | 15.99 | 16.22 | 15.70 | 15.84 | 31,311 | -0.13(-0.84%) |
Jan 02, 2018 | 15.81 | 16.31 | 15.75 | 15.97 | 61,033 | +0.22(+1.42%) |
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.38(-2.36%) | |
Dec 28, 2017 | 15.93 | 16.22 | 15.73 | 16.13 | 67,144 | +0.18(+1.12%) |
Dec 27, 2017 | 16.24 | 16.26 | 15.88 | 15.95 | 46,061 | -0.27(-1.66%) |
Dec 26, 2017 | 16.10 | 16.55 | 16.10 | 16.22 | 26,675 | -0.09(-0.55%) |
Dec 22, 2017 | 16.62 | 16.62 | 16.28 | 16.31 | 33,133 | -0.29(-1.75%) |
Dec 21, 2017 | 16.87 | 17.05 | 16.55 | 16.60 | 38,238 | -0.22(-1.33%) |
Dec 20, 2017 | 16.93 | 17.16 | 16.64 | 16.82 | 31,398 | +0.00(+0.00%) |
Dec 19, 2017 | 16.96 | 17.22 | 16.75 | 16.82 | 46,714 | -0.13(-0.79%) |
Dec 18, 2017 | 16.91 | 17.25 | 16.56 | 16.96 | 37,178 | +0.18(+1.07%) |
Dec 15, 2017 | 16.84 | 17.13 | 16.55 | 16.78 | 556,110 | -0.07(-0.40%) |
Dec 14, 2017 | 16.96 | 17.18 | 16.62 | 16.84 | 75,171 | -0.09(-0.53%) |
Dec 13, 2017 | 16.55 | 16.98 | 16.49 | 16.93 | 65,204 | +0.45(+2.71%) |
Dec 12, 2017 | 16.55 | 17.22 | 16.44 | 16.49 | 49,772 | -0.02(-0.14%) |
Dec 11, 2017 | 16.17 | 16.55 | 16.11 | 16.51 | 67,376 | +0.34(+2.08%) |
Dec 08, 2017 | 16.91 | 16.91 | 16.11 | 16.17 | 61,589 | -0.58(-3.47%) |
Dec 07, 2017 | 16.58 | 17.18 | 16.58 | 16.75 | 49,481 | +0.16(+0.94%) |
Dec 06, 2017 | 17.26 | 17.26 | 16.40 | 16.60 | 86,441 | +0.04(+0.27%) |
Dec 05, 2017 | 16.91 | 16.91 | 16.42 | 16.55 | 44,622 | -0.36(-2.12%) |
Dec 04, 2017 | 17.09 | 17.27 | 17.09 | 16.91 | 53,851 | +0.04(+0.27%) |