Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.65 | 14.95 | 14.43 | 14.45 | 660,506 | -0.05(-0.34%) |
Feb 27, 2018 | 15.35 | 15.45 | 14.50 | 14.50 | 620,880 | -0.85(-5.54%) |
Feb 26, 2018 | 15.25 | 15.43 | 15.00 | 15.35 | 443,702 | +0.25(+1.66%) |
Feb 23, 2018 | 15.20 | 15.38 | 15.05 | 15.10 | 609,635 | -0.05(-0.33%) |
Feb 22, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 575,582 | +0.00(+0.00%) |
Feb 21, 2018 | 14.90 | 15.35 | 14.89 | 15.15 | 453,459 | +0.40(+2.71%) |
Feb 20, 2018 | 15.20 | 15.25 | 14.62 | 14.75 | 578,108 | -0.45(-2.96%) |
Feb 16, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) | |
Feb 15, 2018 | 15.35 | 15.35 | 14.90 | 15.10 | 778,984 | -0.30(-1.95%) |
Feb 14, 2018 | 15.25 | 15.68 | 15.00 | 15.40 | 644,580 | +0.10(+0.65%) |
Feb 13, 2018 | 15.10 | 15.35 | 15.00 | 15.30 | 367,444 | +0.20(+1.32%) |
Feb 12, 2018 | 14.85 | 15.25 | 14.65 | 15.10 | 566,993 | +0.20(+1.34%) |
Feb 09, 2018 | 15.10 | 15.20 | 14.00 | 14.90 | 883,080 | -0.05(-0.33%) |
Feb 08, 2018 | 15.05 | 15.43 | 14.95 | 14.95 | 1,073,464 | -0.10(-0.66%) |
Feb 07, 2018 | 14.85 | 15.30 | 14.60 | 15.05 | 798,851 | +0.20(+1.35%) |
Feb 06, 2018 | 13.75 | 15.10 | 13.70 | 14.85 | 1,067,216 | +0.78(+5.51%) |
Feb 05, 2018 | 14.15 | 14.40 | 13.75 | 14.07 | 952,260 | -0.28(-1.92%) |
Feb 02, 2018 | 14.25 | 14.55 | 14.10 | 14.35 | 755,150 | -0.05(-0.35%) |
Feb 01, 2018 | 14.30 | 14.45 | 14.05 | 14.40 | 865,802 | -0.10(-0.69%) |
Jan 31, 2018 | 15.20 | 15.20 | 14.40 | 14.50 | 822,450 | -0.55(-3.65%) |
Jan 30, 2018 | 15.30 | 15.30 | 14.90 | 15.05 | 405,348 | -0.40(-2.59%) |
Jan 29, 2018 | 15.75 | 15.84 | 15.40 | 15.45 | 308,947 | -0.30(-1.90%) |
Jan 26, 2018 | 15.30 | 15.75 | 15.25 | 15.75 | 327,403 | +0.40(+2.61%) |
Jan 25, 2018 | 15.50 | 15.60 | 15.40 | 15.35 | 340,397 | +0.00(+0.00%) |
Jan 24, 2018 | 15.85 | 15.95 | 15.30 | 15.35 | 494,516 | -0.45(-2.85%) |
Jan 23, 2018 | 15.85 | 15.85 | 15.35 | 15.80 | 406,246 | -0.10(-0.63%) |
Jan 22, 2018 | 15.80 | 16.05 | 15.80 | 15.90 | 748,868 | +0.05(+0.32%) |
Jan 19, 2018 | 15.55 | 16.12 | 15.55 | 15.85 | 691,217 | +0.30(+1.93%) |
Jan 18, 2018 | 15.55 | 15.60 | 15.30 | 15.55 | 486,773 | +0.05(+0.32%) |
Jan 17, 2018 | 15.55 | 15.65 | 15.30 | 15.50 | 555,085 | +0.10(+0.65%) |
Jan 16, 2018 | 15.60 | 15.95 | 15.30 | 15.40 | 785,757 | -0.10(-0.65%) |
Jan 12, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Jan 11, 2018 | 15.05 | 15.80 | 14.85 | 15.75 | 1,264,346 | +0.70(+4.65%) |
Jan 10, 2018 | 15.05 | 15.05 | 1,015,783 | +1.30(+9.45%) | ||
Jan 09, 2018 | 14.00 | 14.10 | 13.66 | 13.75 | 875,004 | -0.20(-1.43%) |
Jan 08, 2018 | 14.05 | 14.15 | 13.70 | 13.95 | 691,685 | +0.00(+0.00%) |
Jan 05, 2018 | 14.15 | 14.22 | 13.80 | 13.95 | 655,121 | -0.10(-0.71%) |
Jan 04, 2018 | 14.30 | 14.30 | 13.50 | 14.05 | 1,115,345 | -0.20(-1.40%) |
Jan 03, 2018 | 14.25 | 14.30 | 13.95 | 14.25 | 684,839 | -0.10(-0.70%) |
Jan 02, 2018 | 14.10 | 14.50 | 14.05 | 14.35 | 892,273 | +0.40(+2.87%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Dec 28, 2017 | 13.85 | 13.90 | 13.60 | 13.80 | 578,974 | +0.00(+0.00%) |
Dec 27, 2017 | 13.90 | 13.95 | 13.53 | 13.80 | 769,007 | +0.05(+0.36%) |
Dec 26, 2017 | 13.85 | 14.00 | 13.65 | 13.75 | 867,308 | -0.20(-1.43%) |
Dec 22, 2017 | 12.95 | 14.05 | 12.90 | 13.95 | 3,430,187 | +1.75(+14.34%) |
Dec 21, 2017 | 12.05 | 12.30 | 11.75 | 12.20 | 455,714 | +0.25(+2.09%) |
Dec 20, 2017 | 11.80 | 12.30 | 11.65 | 11.95 | 559,004 | +0.15(+1.27%) |
Dec 19, 2017 | 12.05 | 12.05 | 11.65 | 11.80 | 474,056 | -0.15(-1.26%) |
Dec 18, 2017 | 12.30 | 12.50 | 11.50 | 11.95 | 1,230,999 | -0.25(-2.05%) |
Dec 15, 2017 | 11.85 | 12.25 | 11.80 | 12.20 | 2,132,060 | +0.35(+2.95%) |
Dec 14, 2017 | 12.25 | 12.45 | 11.75 | 11.85 | 829,036 | -0.45(-3.66%) |
Dec 13, 2017 | 12.60 | 12.60 | 12.15 | 12.30 | 637,721 | -0.35(-2.77%) |
Dec 12, 2017 | 12.35 | 12.60 | 12.05 | 12.65 | 814,612 | +0.40(+3.27%) |
Dec 11, 2017 | 12.40 | 12.65 | 12.15 | 12.25 | 1,072,455 | -0.10(-0.81%) |
Dec 08, 2017 | 12.45 | 12.65 | 11.65 | 12.35 | 5,226,473 | -1.05(-7.84%) |
Dec 07, 2017 | 13.45 | 13.65 | 13.20 | 13.40 | 314,744 | +0.00(+0.00%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.15 | 13.40 | 376,155 | -0.20(-1.47%) |
Dec 05, 2017 | 13.95 | 13.95 | 13.40 | 13.60 | 547,915 | -0.25(-1.81%) |
Dec 04, 2017 | 13.60 | 14.05 | 13.60 | 13.85 | 713,853 | +0.35(+2.59%) |