Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.47 | 15.70 | 15.00 | 15.01 | 190,177 | -0.46(-2.95%) |
Feb 27, 2018 | 15.70 | 15.89 | 15.46 | 15.46 | 106,577 | -0.22(-1.42%) |
Feb 26, 2018 | 15.67 | 15.75 | 15.45 | 15.69 | 84,462 | +0.03(+0.17%) |
Feb 23, 2018 | 15.61 | 15.67 | 15.15 | 15.66 | 79,899 | +0.14(+0.92%) |
Feb 22, 2018 | 15.82 | 15.86 | 15.50 | 15.52 | 114,495 | -0.27(-1.68%) |
Feb 21, 2018 | 15.67 | 16.00 | 15.49 | 15.78 | 119,381 | +0.12(+0.74%) |
Feb 20, 2018 | 15.71 | 15.72 | 15.53 | 15.67 | 176,888 | -0.12(-0.77%) |
Feb 16, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.19(+1.19%) | |
Feb 15, 2018 | 15.58 | 15.73 | 15.52 | 15.60 | 112,234 | +0.12(+0.79%) |
Feb 14, 2018 | 15.31 | 15.52 | 14.95 | 15.48 | 192,613 | +0.06(+0.38%) |
Feb 13, 2018 | 15.33 | 15.52 | 15.25 | 15.42 | 95,656 | +0.00(+0.00%) |
Feb 12, 2018 | 15.67 | 15.67 | 15.33 | 15.42 | 102,964 | -0.20(-1.29%) |
Feb 09, 2018 | 15.56 | 15.76 | 15.29 | 15.62 | 212,260 | +0.17(+1.10%) |
Feb 08, 2018 | 15.73 | 15.83 | 15.50 | 15.45 | 135,834 | -0.23(-1.49%) |
Feb 07, 2018 | 15.51 | 15.51 | 15.43 | 15.69 | 73,476 | +0.15(+0.99%) |
Feb 06, 2018 | 15.42 | 15.85 | 15.25 | 15.53 | 287,336 | -0.30(-1.88%) |
Feb 05, 2018 | 15.98 | 16.24 | 15.63 | 15.83 | 111,972 | -0.29(-1.78%) |
Feb 02, 2018 | 16.16 | 16.38 | 16.10 | 16.12 | 149,075 | -0.13(-0.82%) |
Feb 01, 2018 | 16.03 | 16.25 | 15.98 | 16.25 | 118,195 | +0.10(+0.62%) |
Jan 31, 2018 | 16.10 | 16.19 | 16.00 | 16.15 | 194,866 | +0.03(+0.16%) |
Jan 30, 2018 | 15.98 | 16.14 | 15.98 | 16.12 | 116,756 | +0.11(+0.70%) |
Jan 29, 2018 | 15.90 | 16.15 | 15.82 | 16.01 | 193,861 | +0.10(+0.63%) |
Jan 26, 2018 | 15.64 | 15.92 | 15.47 | 15.91 | 402,538 | +0.29(+1.83%) |
Jan 25, 2018 | 14.85 | 15.64 | 14.70 | 15.62 | 482,378 | +0.46(+3.04%) |
Jan 24, 2018 | 15.21 | 15.28 | 15.09 | 15.16 | 294,241 | -0.01(-0.07%) |
Jan 23, 2018 | 15.08 | 15.17 | 14.84 | 15.17 | 232,334 | +0.11(+0.74%) |
Jan 22, 2018 | 15.11 | 15.11 | 14.98 | 15.06 | 132,513 | -0.05(-0.32%) |
Jan 19, 2018 | 14.91 | 15.13 | 14.83 | 15.11 | 229,200 | +0.20(+1.32%) |
Jan 18, 2018 | 15.07 | 15.23 | 14.91 | 14.91 | 125,376 | -0.19(-1.26%) |
Jan 17, 2018 | 15.02 | 15.14 | 14.91 | 15.10 | 297,124 | +0.17(+1.14%) |
Jan 16, 2018 | 15.04 | 15.04 | 14.91 | 14.93 | 220,340 | -0.08(-0.57%) |
Jan 12, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.14%) | |
Jan 11, 2018 | 14.44 | 15.00 | 14.42 | 15.00 | 369,068 | +0.57(+3.97%) |
Jan 10, 2018 | 14.64 | 14.27 | 14.42 | 149,471 | +0.15(+1.08%) | |
Jan 09, 2018 | 14.27 | 14.46 | 14.27 | 14.27 | 143,891 | +0.02(+0.11%) |
Jan 08, 2018 | 14.28 | 14.31 | 14.15 | 14.25 | 96,942 | -0.08(-0.59%) |
Jan 05, 2018 | 14.27 | 14.38 | 14.20 | 14.34 | 135,456 | +0.09(+0.63%) |
Jan 04, 2018 | 14.23 | 14.40 | 14.17 | 14.25 | 136,671 | +0.11(+0.75%) |
Jan 03, 2018 | 14.36 | 14.50 | 14.12 | 14.14 | 153,172 | -0.22(-1.54%) |
Jan 02, 2018 | 14.68 | 14.68 | 14.26 | 14.37 | 253,287 | -0.31(-2.09%) |
Dec 29, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.08(-0.57%) | |
Dec 28, 2017 | 14.79 | 14.79 | 14.63 | 14.76 | 148,496 | +0.04(+0.29%) |
Dec 27, 2017 | 14.59 | 14.75 | 14.49 | 14.71 | 295,770 | +0.01(+0.04%) |
Dec 26, 2017 | 14.77 | 14.86 | 14.62 | 14.71 | 166,575 | -0.06(-0.43%) |
Dec 22, 2017 | 14.89 | 14.89 | 14.70 | 14.77 | 118,430 | -0.06(-0.39%) |
Dec 21, 2017 | 14.80 | 14.96 | 14.73 | 14.83 | 99,546 | +0.05(+0.36%) |
Dec 20, 2017 | 14.80 | 14.96 | 14.66 | 14.78 | 376,758 | +0.07(+0.50%) |
Dec 19, 2017 | 14.80 | 14.80 | 14.64 | 14.70 | 194,338 | -0.04(-0.25%) |
Dec 18, 2017 | 14.51 | 14.92 | 14.47 | 14.74 | 218,651 | +0.22(+1.49%) |
Dec 15, 2017 | 14.15 | 14.71 | 14.13 | 14.52 | 504,888 | +0.37(+2.65%) |
Dec 14, 2017 | 14.38 | 14.48 | 14.12 | 14.15 | 179,488 | -0.17(-1.22%) |
Dec 13, 2017 | 14.37 | 14.51 | 14.30 | 14.32 | 122,538 | -0.03(-0.18%) |
Dec 12, 2017 | 14.22 | 14.43 | 14.22 | 14.35 | 77,793 | +0.18(+1.27%) |
Dec 11, 2017 | 14.28 | 14.37 | 14.13 | 14.17 | 83,942 | -0.14(-0.96%) |
Dec 08, 2017 | 14.54 | 14.54 | 14.29 | 14.31 | 81,621 | -0.16(-1.10%) |
Dec 07, 2017 | 14.50 | 14.72 | 14.45 | 14.47 | 94,125 | -0.11(-0.76%) |
Dec 06, 2017 | 14.53 | 14.66 | 14.44 | 14.58 | 150,074 | +0.01(+0.07%) |
Dec 05, 2017 | 14.89 | 14.89 | 14.57 | 14.57 | 102,077 | -0.26(-1.74%) |
Dec 04, 2017 | 14.62 | 14.91 | 14.62 | 14.82 | 156,596 | +0.34(+2.37%) |