Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.59 | 15.59 | 14.57 | 14.57 | 423,285 | -0.53(-3.48%) |
Feb 27, 2018 | 15.53 | 15.65 | 15.10 | 15.10 | 132,497 | -0.46(-2.98%) |
Feb 26, 2018 | 15.47 | 15.63 | 15.46 | 15.56 | 97,062 | +0.10(+0.63%) |
Feb 23, 2018 | 15.32 | 15.50 | 15.32 | 15.47 | 106,013 | +0.21(+1.40%) |
Feb 22, 2018 | 15.38 | 15.47 | 15.25 | 15.25 | 72,811 | -0.11(-0.70%) |
Feb 21, 2018 | 15.38 | 15.65 | 15.28 | 15.36 | 110,259 | -0.03(-0.17%) |
Feb 20, 2018 | 15.69 | 15.75 | 15.36 | 15.39 | 123,701 | -0.30(-1.93%) |
Feb 16, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.16(+1.03%) | |
Feb 15, 2018 | 15.31 | 15.61 | 15.30 | 15.53 | 111,455 | +0.32(+2.11%) |
Feb 14, 2018 | 15.16 | 15.28 | 15.15 | 15.21 | 160,415 | +0.00(+0.00%) |
Feb 13, 2018 | 15.04 | 15.28 | 14.94 | 15.21 | 142,449 | +0.18(+1.19%) |
Feb 12, 2018 | 15.00 | 15.07 | 14.81 | 15.03 | 161,875 | +0.07(+0.48%) |
Feb 09, 2018 | 15.00 | 15.08 | 14.77 | 14.96 | 256,486 | +0.02(+0.12%) |
Feb 08, 2018 | 15.00 | 15.22 | 14.89 | 14.94 | 218,363 | -0.07(-0.47%) |
Feb 07, 2018 | 15.12 | 15.12 | 14.96 | 15.01 | 232,360 | -0.04(-0.30%) |
Feb 06, 2018 | 14.64 | 15.14 | 14.60 | 15.06 | 256,651 | +0.10(+0.66%) |
Feb 05, 2018 | 15.15 | 15.19 | 14.63 | 14.96 | 308,272 | -0.25(-1.64%) |
Feb 02, 2018 | 15.26 | 15.39 | 15.13 | 15.21 | 213,713 | -0.17(-1.10%) |
Feb 01, 2018 | 15.50 | 15.68 | 15.37 | 15.38 | 266,516 | -0.16(-1.03%) |
Jan 31, 2018 | 16.00 | 16.11 | 15.40 | 15.54 | 316,039 | -0.35(-2.19%) |
Jan 30, 2018 | 15.83 | 15.99 | 15.81 | 15.88 | 124,914 | -0.02(-0.11%) |
Jan 29, 2018 | 16.35 | 16.35 | 15.90 | 15.90 | 294,871 | -0.44(-2.67%) |
Jan 26, 2018 | 16.36 | 16.40 | 16.20 | 16.34 | 166,211 | -0.01(-0.05%) |
Jan 25, 2018 | 16.48 | 16.53 | 16.32 | 16.35 | 206,033 | -0.16(-0.97%) |
Jan 24, 2018 | 16.61 | 16.62 | 16.50 | 16.51 | 91,137 | -0.06(-0.38%) |
Jan 23, 2018 | 16.39 | 16.61 | 16.39 | 16.57 | 78,277 | +0.18(+1.09%) |
Jan 22, 2018 | 16.51 | 16.57 | 16.37 | 16.39 | 103,443 | -0.07(-0.43%) |
Jan 19, 2018 | 16.34 | 16.57 | 16.34 | 16.46 | 133,200 | +0.07(+0.43%) |
Jan 18, 2018 | 16.49 | 16.53 | 16.34 | 16.39 | 261,949 | -0.09(-0.54%) |
Jan 17, 2018 | 16.35 | 16.58 | 16.35 | 16.48 | 142,051 | +0.19(+1.15%) |
Jan 16, 2018 | 16.46 | 16.57 | 16.28 | 16.29 | 151,707 | -0.17(-1.03%) |
Jan 12, 2018 | 16.46 | 16.46 | 16.46 | 0 | -0.04(-0.27%) | |
Jan 11, 2018 | 16.31 | 16.57 | 16.28 | 16.51 | 156,526 | +0.13(+0.82%) |
Jan 10, 2018 | 16.41 | 16.04 | 16.37 | 266,420 | +0.04(+0.27%) | |
Jan 09, 2018 | 16.53 | 16.56 | 16.33 | 16.33 | 111,418 | -0.21(-1.29%) |
Jan 08, 2018 | 16.54 | 16.61 | 16.40 | 16.54 | 183,814 | +0.00(+0.00%) |
Jan 05, 2018 | 16.48 | 16.55 | 16.32 | 16.54 | 168,900 | +0.12(+0.70%) |
Jan 04, 2018 | 16.33 | 16.58 | 15.90 | 16.43 | 299,732 | +0.04(+0.27%) |
Jan 03, 2018 | 16.68 | 16.82 | 16.37 | 16.38 | 254,197 | -0.33(-1.97%) |
Jan 02, 2018 | 16.93 | 16.94 | 16.63 | 16.71 | 244,675 | -0.22(-1.32%) |
Dec 29, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.18(-1.04%) | |
Dec 28, 2017 | 16.84 | 17.13 | 16.81 | 17.11 | 143,459 | +1.04(+6.46%) |
Dec 27, 2017 | 16.07 | 16.18 | 16.03 | 16.08 | 164,414 | -0.01(-0.05%) |
Dec 26, 2017 | 15.93 | 16.15 | 15.93 | 16.08 | 82,878 | +0.15(+0.93%) |
Dec 22, 2017 | 16.02 | 16.08 | 15.94 | 15.94 | 96,776 | -0.02(-0.10%) |
Dec 21, 2017 | 15.85 | 16.05 | 15.85 | 15.95 | 117,500 | +0.10(+0.63%) |
Dec 20, 2017 | 15.84 | 16.03 | 15.82 | 15.85 | 164,393 | +0.05(+0.31%) |
Dec 19, 2017 | 16.27 | 16.38 | 15.79 | 15.80 | 270,305 | -0.43(-2.65%) |
Dec 18, 2017 | 16.27 | 16.47 | 16.18 | 16.23 | 232,774 | +0.02(+0.15%) |
Dec 15, 2017 | 16.00 | 16.28 | 16.00 | 16.21 | 521,730 | +0.21(+1.29%) |
Dec 14, 2017 | 16.07 | 16.13 | 15.94 | 16.00 | 149,206 | -0.07(-0.41%) |
Dec 13, 2017 | 15.92 | 16.14 | 15.92 | 16.07 | 139,040 | +0.21(+1.35%) |
Dec 12, 2017 | 15.88 | 15.94 | 15.84 | 15.85 | 97,129 | -0.02(-0.16%) |
Dec 11, 2017 | 15.90 | 16.06 | 15.87 | 15.88 | 165,059 | -0.02(-0.16%) |
Dec 08, 2017 | 15.94 | 15.98 | 15.84 | 15.90 | 195,542 | +0.00(+0.00%) |
Dec 07, 2017 | 15.95 | 16.04 | 15.90 | 148,429 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.85 | 16.02 | 15.85 | 15.95 | 119,440 | +0.10(+0.63%) |
Dec 05, 2017 | 15.81 | 15.92 | 15.75 | 15.85 | 173,397 | +0.00(+0.00%) |
Dec 04, 2017 | 15.88 | 15.94 | 15.82 | 15.85 | 213,797 | +0.07(+0.42%) |