Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.66 | 16.01 | 15.23 | 15.87 | 801,074 | +0.16(+1.00%) |
Feb 27, 2018 | 15.46 | 16.33 | 15.14 | 15.71 | 987,114 | +0.38(+2.50%) |
Feb 26, 2018 | 15.24 | 15.56 | 15.24 | 15.33 | 819,284 | +0.31(+2.09%) |
Feb 23, 2018 | 14.90 | 15.06 | 14.65 | 15.01 | 419,689 | +0.17(+1.12%) |
Feb 22, 2018 | 15.00 | 15.00 | 14.75 | 14.85 | 292,400 | -0.09(-0.59%) |
Feb 21, 2018 | 15.09 | 15.21 | 14.89 | 14.93 | 249,056 | -0.17(-1.11%) |
Feb 20, 2018 | 15.13 | 15.43 | 14.98 | 15.10 | 997,302 | -0.17(-1.09%) |
Feb 16, 2018 | 15.27 | 15.27 | 15.27 | 0 | -0.12(-0.77%) | |
Feb 15, 2018 | 15.43 | 15.51 | 15.16 | 15.39 | 271,979 | +0.03(+0.19%) |
Feb 14, 2018 | 15.39 | 14.62 | 15.36 | 572,103 | +0.17(+1.10%) | |
Feb 13, 2018 | 15.17 | 15.35 | 15.10 | 15.19 | 491,963 | -0.05(-0.32%) |
Feb 12, 2018 | 14.81 | 15.34 | 14.50 | 15.24 | 615,544 | +0.51(+3.47%) |
Feb 09, 2018 | 14.49 | 14.85 | 14.15 | 14.73 | 663,501 | +0.49(+3.45%) |
Feb 08, 2018 | 14.33 | 14.47 | 14.22 | 14.24 | 312,606 | +0.01(+0.07%) |
Feb 07, 2018 | 14.29 | 14.41 | 14.17 | 14.23 | 425,991 | -0.13(-0.89%) |
Feb 06, 2018 | 13.78 | 14.59 | 13.75 | 14.36 | 570,563 | +0.35(+2.52%) |
Feb 05, 2018 | 14.02 | 14.24 | 13.75 | 14.00 | 325,984 | -0.20(-1.38%) |
Feb 02, 2018 | 14.43 | 14.62 | 14.14 | 14.20 | 355,150 | -0.29(-2.03%) |
Feb 01, 2018 | 14.17 | 14.72 | 14.00 | 14.49 | 482,811 | +0.29(+2.07%) |
Jan 31, 2018 | 14.39 | 14.75 | 14.14 | 14.20 | 375,467 | -0.20(-1.36%) |
Jan 30, 2018 | 14.84 | 15.30 | 14.37 | 14.39 | 657,729 | -0.54(-3.62%) |
Jan 29, 2018 | 14.84 | 15.09 | 14.73 | 14.93 | 481,923 | +0.04(+0.26%) |
Jan 26, 2018 | 14.93 | 14.98 | 14.71 | 14.90 | 533,110 | +0.06(+0.40%) |
Jan 25, 2018 | 15.06 | 15.14 | 14.84 | 14.84 | 209,262 | -0.10(-0.66%) |
Jan 24, 2018 | 15.06 | 15.17 | 14.92 | 14.93 | 277,698 | -0.14(-0.91%) |
Jan 23, 2018 | 15.23 | 15.46 | 14.98 | 15.07 | 356,741 | -0.26(-1.67%) |
Jan 22, 2018 | 15.37 | 15.50 | 15.14 | 15.33 | 444,232 | -0.03(-0.19%) |
Jan 19, 2018 | 15.04 | 15.54 | 15.03 | 15.36 | 418,599 | +0.28(+1.89%) |
Jan 18, 2018 | 15.45 | 15.45 | 15.02 | 15.07 | 413,030 | -0.39(-2.54%) |
Jan 17, 2018 | 15.61 | 15.62 | 15.14 | 15.46 | 719,050 | +0.08(+0.51%) |
Jan 16, 2018 | 15.88 | 15.92 | 15.31 | 15.39 | 1,319,699 | -0.49(-3.09%) |
Jan 12, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.30(-1.88%) | |
Jan 11, 2018 | 16.17 | 16.23 | 15.97 | 16.18 | 474,228 | +0.05(+0.30%) |
Jan 10, 2018 | 16.13 | 513,946 | -0.09(-0.54%) | |||
Jan 09, 2018 | 16.38 | 16.45 | 15.96 | 16.22 | 379,854 | -0.10(-0.60%) |
Jan 08, 2018 | 15.87 | 16.39 | 15.81 | 16.32 | 515,748 | +0.16(+0.97%) |
Jan 05, 2018 | 16.36 | 16.37 | 15.84 | 16.16 | 318,521 | -0.17(-1.02%) |
Jan 04, 2018 | 16.48 | 16.60 | 16.30 | 16.33 | 282,698 | -0.02(-0.12%) |
Jan 03, 2018 | 16.15 | 16.42 | 16.06 | 16.35 | 346,642 | +0.24(+1.46%) |
Jan 02, 2018 | 15.98 | 16.09 | 15.84 | 16.11 | 571,247 | +0.21(+1.30%) |
Dec 29, 2017 | 15.91 | 15.91 | 15.91 | 0 | -0.21(-1.28%) | |
Dec 28, 2017 | 15.99 | 16.19 | 15.85 | 16.11 | 234,254 | +0.13(+0.80%) |
Dec 27, 2017 | 16.16 | 16.31 | 15.94 | 15.99 | 265,375 | -0.17(-1.03%) |
Dec 26, 2017 | 16.29 | 16.38 | 16.06 | 16.15 | 197,642 | -0.15(-0.90%) |
Dec 22, 2017 | 16.41 | 16.44 | 16.20 | 16.30 | 222,123 | -0.13(-0.78%) |
Dec 21, 2017 | 16.54 | 16.71 | 16.30 | 16.43 | 391,310 | -0.06(-0.36%) |
Dec 20, 2017 | 16.60 | 16.74 | 16.46 | 16.49 | 513,418 | +0.02(+0.12%) |
Dec 19, 2017 | 16.10 | 16.50 | 15.99 | 16.47 | 491,377 | +0.39(+2.44%) |
Dec 18, 2017 | 15.93 | 16.07 | 15.69 | 16.07 | 695,876 | +0.24(+1.49%) |
Dec 15, 2017 | 15.91 | 15.99 | 15.62 | 15.84 | 765,912 | +0.05(+0.31%) |
Dec 14, 2017 | 16.14 | 16.24 | 15.73 | 15.79 | 521,734 | -0.32(-2.01%) |
Dec 13, 2017 | 16.29 | 16.62 | 15.75 | 16.11 | 1,324,502 | -0.18(-1.08%) |
Dec 12, 2017 | 17.00 | 17.29 | 16.26 | 16.29 | 706,245 | -0.72(-4.21%) |
Dec 11, 2017 | 16.93 | 17.19 | 16.73 | 17.01 | 1,316,353 | +0.58(+3.53%) |
Dec 08, 2017 | 16.07 | 16.45 | 15.90 | 16.43 | 1,094,073 | +0.47(+2.95%) |
Dec 07, 2017 | 15.51 | 16.00 | 15.38 | 15.96 | 798,871 | +0.63(+4.10%) |
Dec 06, 2017 | 15.27 | 15.60 | 14.98 | 15.33 | 367,541 | -0.01(-0.06%) |
Dec 05, 2017 | 15.51 | 15.51 | 15.24 | 15.34 | 389,098 | -0.17(-1.08%) |
Dec 04, 2017 | 16.07 | 16.15 | 15.48 | 15.50 | 482,663 | -0.27(-1.74%) |