Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.61 | 14.61 | 14.51 | 14.56 | 41,279 | -0.06(-0.44%) |
Feb 27, 2018 | 14.59 | 14.77 | 14.59 | 14.62 | 6,938 | -0.12(-0.81%) |
Feb 26, 2018 | 14.67 | 14.81 | 14.57 | 14.74 | 7,690 | +0.02(+0.11%) |
Feb 23, 2018 | 14.57 | 14.73 | 14.51 | 14.73 | 6,144 | +0.18(+1.21%) |
Feb 22, 2018 | 14.49 | 14.75 | 14.49 | 14.55 | 7,239 | -0.06(-0.38%) |
Feb 21, 2018 | 14.54 | 14.65 | 14.54 | 14.61 | 11,457 | +0.17(+1.16%) |
Feb 20, 2018 | 14.41 | 14.72 | 14.41 | 14.44 | 15,209 | -0.07(-0.50%) |
Feb 16, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.44%) | |
Feb 15, 2018 | 14.31 | 14.45 | 14.31 | 14.45 | 13,744 | +0.14(+1.00%) |
Feb 14, 2018 | 14.29 | 14.43 | 14.29 | 14.30 | 16,573 | -0.06(-0.39%) |
Feb 13, 2018 | 14.34 | 14.41 | 14.32 | 14.36 | 18,447 | -0.06(-0.39%) |
Feb 12, 2018 | 14.45 | 14.53 | 14.32 | 14.42 | 14,557 | -0.01(-0.05%) |
Feb 09, 2018 | 14.28 | 14.50 | 14.28 | 14.42 | 18,676 | +0.14(+1.00%) |
Feb 08, 2018 | 14.43 | 14.43 | 14.25 | 14.28 | 13,531 | -0.15(-1.04%) |
Feb 07, 2018 | 14.43 | 14.42 | 14.43 | 81,084 | +0.02(+0.11%) | |
Feb 06, 2018 | 14.26 | 14.48 | 14.17 | 14.42 | 105,110 | -0.06(-0.38%) |
Feb 05, 2018 | 14.51 | 14.51 | 14.47 | 13,379 | -0.04(-0.27%) | |
Feb 02, 2018 | 14.55 | 14.58 | 14.49 | 14.51 | 17,570 | -0.06(-0.44%) |
Feb 01, 2018 | 14.38 | 14.57 | 14.38 | 14.57 | 10,437 | +0.06(+0.44%) |
Jan 31, 2018 | 14.41 | 14.56 | 14.40 | 14.51 | 25,084 | +0.07(+0.49%) |
Jan 30, 2018 | 14.52 | 14.52 | 14.38 | 14.44 | 9,760 | -0.03(-0.22%) |
Jan 29, 2018 | 14.45 | 14.68 | 14.32 | 14.47 | 15,884 | -0.14(-0.98%) |
Jan 26, 2018 | 14.71 | 14.71 | 14.52 | 14.61 | 21,602 | -0.12(-0.81%) |
Jan 25, 2018 | 14.72 | 14.78 | 14.68 | 14.73 | 19,055 | +0.01(+0.05%) |
Jan 24, 2018 | 14.80 | 14.86 | 14.71 | 14.72 | 12,625 | -0.20(-1.33%) |
Jan 23, 2018 | 14.89 | 14.94 | 14.77 | 14.92 | 5,609 | -0.04(-0.26%) |
Jan 22, 2018 | 14.97 | 14.97 | 14.87 | 14.96 | 6,404 | -0.02(-0.11%) |
Jan 19, 2018 | 14.84 | 14.99 | 14.80 | 14.98 | 8,828 | +0.09(+0.59%) |
Jan 18, 2018 | 14.97 | 14.99 | 14.88 | 14.89 | 10,458 | -0.10(-0.64%) |
Jan 17, 2018 | 14.88 | 15.05 | 14.88 | 14.99 | 9,374 | +0.13(+0.85%) |
Jan 16, 2018 | 15.01 | 14.91 | 14.80 | 14.86 | 15,088 | -0.05(-0.32%) |
Jan 12, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.04(+0.27%) | |
Jan 11, 2018 | 14.85 | 15.01 | 14.77 | 14.87 | 12,141 | +0.02(+0.16%) |
Jan 10, 2018 | 14.92 | 14.95 | 14.73 | 14.84 | 10,074 | +0.09(+0.59%) |
Jan 09, 2018 | 14.74 | 14.78 | 14.67 | 14.76 | 11,252 | +0.02(+0.11%) |
Jan 08, 2018 | 14.99 | 14.99 | 14.68 | 14.74 | 14,948 | -0.17(-1.12%) |
Jan 05, 2018 | 15.07 | 15.25 | 14.79 | 14.91 | 13,314 | -0.13(-0.90%) |
Jan 04, 2018 | 14.93 | 15.05 | 14.84 | 15.04 | 8,887 | +0.22(+1.50%) |
Jan 03, 2018 | 14.67 | 15.00 | 14.67 | 14.82 | 12,345 | +0.17(+1.19%) |
Jan 02, 2018 | 14.58 | 14.81 | 14.57 | 14.64 | 22,798 | +0.06(+0.38%) |
Dec 29, 2017 | 14.59 | 14.59 | 14.59 | 0 | -0.06(-0.43%) | |
Dec 28, 2017 | 14.37 | 14.74 | 14.37 | 14.65 | 7,152 | +0.06(+0.38%) |
Dec 27, 2017 | 14.68 | 14.68 | 14.52 | 14.60 | 14,402 | -0.06(-0.38%) |
Dec 26, 2017 | 14.49 | 14.69 | 14.49 | 14.65 | 11,252 | +0.00(+0.00%) |
Dec 22, 2017 | 14.72 | 14.80 | 14.41 | 14.65 | 18,587 | -0.04(-0.27%) |
Dec 21, 2017 | 14.38 | 14.83 | 14.38 | 14.69 | 8,491 | +0.06(+0.38%) |
Dec 20, 2017 | 15.13 | 15.13 | 14.61 | 14.64 | 16,850 | -0.42(-2.79%) |
Dec 19, 2017 | 15.01 | 15.07 | 14.72 | 15.06 | 15,241 | +0.02(+0.11%) |
Dec 18, 2017 | 15.15 | 15.15 | 14.88 | 15.04 | 9,892 | -0.13(-0.84%) |
Dec 15, 2017 | 14.74 | 15.17 | 14.74 | 15.17 | 79,918 | +0.44(+2.96%) |
Dec 14, 2017 | 14.87 | 14.88 | 14.68 | 14.73 | 10,717 | -0.22(-1.48%) |
Dec 13, 2017 | 14.78 | 15.02 | 14.78 | 14.95 | 7,312 | +0.06(+0.37%) |
Dec 12, 2017 | 14.83 | 15.04 | 14.83 | 14.90 | 6,281 | +0.06(+0.37%) |
Dec 11, 2017 | 14.85 | 14.91 | 14.81 | 14.84 | 14,151 | -0.10(-0.69%) |
Dec 08, 2017 | 15.21 | 15.21 | 14.91 | 14.95 | 15,224 | -0.24(-1.57%) |
Dec 07, 2017 | 15.18 | 15.29 | 15.11 | 15.18 | 9,925 | -0.03(-0.21%) |
Dec 06, 2017 | 15.15 | 15.33 | 15.12 | 15.22 | 11,567 | -0.02(-0.10%) |
Dec 05, 2017 | 15.35 | 15.44 | 15.17 | 15.23 | 106,656 | -0.15(-0.98%) |
Dec 04, 2017 | 15.32 | 15.45 | 15.21 | 15.38 | 10,359 | +0.16(+1.04%) |