Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.70 | 16.05 | 15.27 | 15.91 | 799,134 | +0.16(+1.00%) |
Feb 27, 2018 | 15.50 | 16.37 | 15.18 | 15.75 | 984,725 | +0.38(+2.50%) |
Feb 26, 2018 | 15.28 | 15.60 | 15.28 | 15.36 | 817,301 | +0.31(+2.09%) |
Feb 23, 2018 | 14.93 | 15.10 | 14.69 | 15.05 | 418,673 | +0.17(+1.12%) |
Feb 22, 2018 | 15.04 | 15.04 | 14.78 | 14.88 | 291,692 | -0.09(-0.59%) |
Feb 21, 2018 | 15.13 | 15.25 | 14.92 | 14.97 | 248,453 | -0.17(-1.11%) |
Feb 20, 2018 | 15.17 | 15.46 | 15.02 | 15.14 | 994,888 | -0.17(-1.09%) |
Feb 16, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.12(-0.77%) | |
Feb 15, 2018 | 15.46 | 15.55 | 15.20 | 15.42 | 271,321 | +0.03(+0.19%) |
Feb 14, 2018 | 15.42 | 14.66 | 15.39 | 570,718 | +0.17(+1.10%) | |
Feb 13, 2018 | 15.21 | 15.39 | 15.14 | 15.23 | 490,772 | -0.05(-0.32%) |
Feb 12, 2018 | 14.84 | 15.37 | 14.54 | 15.28 | 614,054 | +0.51(+3.47%) |
Feb 09, 2018 | 14.53 | 14.88 | 14.18 | 14.76 | 661,895 | +0.49(+3.45%) |
Feb 08, 2018 | 14.36 | 14.51 | 14.25 | 14.27 | 311,849 | +0.01(+0.07%) |
Feb 07, 2018 | 14.32 | 14.45 | 14.20 | 14.26 | 424,959 | -0.13(-0.89%) |
Feb 06, 2018 | 13.81 | 14.63 | 13.78 | 14.39 | 569,182 | +0.35(+2.52%) |
Feb 05, 2018 | 14.06 | 14.27 | 13.78 | 14.04 | 325,195 | -0.20(-1.38%) |
Feb 02, 2018 | 14.47 | 14.66 | 14.18 | 14.23 | 354,291 | -0.30(-2.03%) |
Feb 01, 2018 | 14.20 | 14.75 | 14.04 | 14.53 | 481,642 | +0.30(+2.07%) |
Jan 31, 2018 | 14.43 | 14.78 | 14.17 | 14.23 | 374,559 | -0.20(-1.36%) |
Jan 30, 2018 | 14.87 | 15.33 | 14.41 | 14.43 | 656,137 | -0.54(-3.62%) |
Jan 29, 2018 | 14.87 | 15.13 | 14.76 | 14.97 | 480,756 | +0.04(+0.26%) |
Jan 26, 2018 | 14.97 | 15.02 | 14.74 | 14.93 | 531,819 | +0.06(+0.40%) |
Jan 25, 2018 | 15.10 | 15.18 | 14.87 | 14.87 | 208,755 | -0.10(-0.66%) |
Jan 24, 2018 | 15.10 | 15.21 | 14.96 | 14.97 | 277,025 | -0.14(-0.91%) |
Jan 23, 2018 | 15.27 | 15.50 | 15.02 | 15.11 | 355,878 | -0.26(-1.67%) |
Jan 22, 2018 | 15.40 | 15.54 | 15.18 | 15.36 | 443,157 | -0.03(-0.19%) |
Jan 19, 2018 | 15.08 | 15.58 | 15.07 | 15.39 | 417,585 | +0.29(+1.89%) |
Jan 18, 2018 | 15.49 | 15.49 | 15.06 | 15.11 | 412,030 | -0.39(-2.54%) |
Jan 17, 2018 | 15.65 | 15.66 | 15.18 | 15.50 | 717,309 | +0.08(+0.51%) |
Jan 16, 2018 | 15.92 | 15.96 | 15.34 | 15.42 | 1,316,504 | -0.49(-3.09%) |
Jan 12, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.31(-1.88%) | |
Jan 11, 2018 | 16.21 | 16.27 | 16.00 | 16.22 | 473,080 | +0.05(+0.30%) |
Jan 10, 2018 | 16.17 | 512,702 | -0.09(-0.54%) | |||
Jan 09, 2018 | 16.42 | 16.49 | 15.99 | 16.26 | 378,934 | -0.10(-0.60%) |
Jan 08, 2018 | 15.91 | 16.43 | 15.85 | 16.36 | 514,500 | +0.16(+0.97%) |
Jan 05, 2018 | 16.40 | 16.41 | 15.88 | 16.20 | 317,750 | -0.17(-1.02%) |
Jan 04, 2018 | 16.52 | 16.64 | 16.34 | 16.37 | 282,014 | -0.02(-0.12%) |
Jan 03, 2018 | 16.19 | 16.46 | 16.10 | 16.39 | 345,803 | +0.24(+1.46%) |
Jan 02, 2018 | 16.01 | 16.13 | 15.88 | 16.15 | 569,864 | +0.21(+1.30%) |
Dec 29, 2017 | 15.95 | 15.95 | 15.95 | 0 | -0.21(-1.28%) | |
Dec 28, 2017 | 16.02 | 16.23 | 15.89 | 16.15 | 233,687 | +0.13(+0.80%) |
Dec 27, 2017 | 16.20 | 16.35 | 15.97 | 16.02 | 264,733 | -0.17(-1.03%) |
Dec 26, 2017 | 16.33 | 16.42 | 16.10 | 16.19 | 197,164 | -0.15(-0.90%) |
Dec 22, 2017 | 16.45 | 16.48 | 16.24 | 16.34 | 221,585 | -0.13(-0.78%) |
Dec 21, 2017 | 16.58 | 16.75 | 16.34 | 16.47 | 390,363 | -0.06(-0.36%) |
Dec 20, 2017 | 16.64 | 16.78 | 16.50 | 16.53 | 512,175 | +0.02(+0.12%) |
Dec 19, 2017 | 16.14 | 16.54 | 16.02 | 16.51 | 490,187 | +0.39(+2.44%) |
Dec 18, 2017 | 15.96 | 16.11 | 15.73 | 16.11 | 694,192 | +0.24(+1.49%) |
Dec 15, 2017 | 15.95 | 16.03 | 15.66 | 15.88 | 764,058 | +0.05(+0.31%) |
Dec 14, 2017 | 16.18 | 16.28 | 15.77 | 15.83 | 520,471 | -0.32(-2.01%) |
Dec 13, 2017 | 16.33 | 16.66 | 15.79 | 16.15 | 1,321,295 | -0.18(-1.08%) |
Dec 12, 2017 | 17.04 | 17.33 | 16.29 | 16.33 | 704,535 | -0.72(-4.21%) |
Dec 11, 2017 | 16.97 | 17.23 | 16.77 | 17.05 | 1,313,166 | +0.58(+3.53%) |
Dec 08, 2017 | 16.11 | 16.49 | 15.94 | 16.47 | 1,091,424 | +0.47(+2.95%) |
Dec 07, 2017 | 15.55 | 16.04 | 15.41 | 15.99 | 796,937 | +0.63(+4.10%) |
Dec 06, 2017 | 15.31 | 15.64 | 15.02 | 15.36 | 366,651 | -0.01(-0.06%) |
Dec 05, 2017 | 15.55 | 15.55 | 15.28 | 15.37 | 388,156 | -0.17(-1.08%) |
Dec 04, 2017 | 16.11 | 16.19 | 15.52 | 15.54 | 481,495 | -0.28(-1.74%) |