Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.54 | 15.63 | 15.31 | 15.57 | 487,634 | +0.09(+0.57%) |
Feb 27, 2018 | 15.83 | 15.92 | 15.45 | 15.48 | 307,828 | -0.32(-2.04%) |
Feb 26, 2018 | 15.95 | 15.98 | 15.60 | 15.80 | 623,101 | -0.06(-0.37%) |
Feb 23, 2018 | 15.98 | 16.01 | 15.80 | 15.86 | 429,525 | +0.03(+0.18%) |
Feb 22, 2018 | 15.92 | 16.04 | 15.80 | 15.83 | 435,441 | +0.02(+0.15%) |
Feb 21, 2018 | 15.78 | 15.98 | 15.72 | 15.81 | 1,013,519 | +0.06(+0.36%) |
Feb 20, 2018 | 15.50 | 15.87 | 15.50 | 15.75 | 1,100,015 | +0.23(+1.46%) |
Feb 16, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.14(+0.92%) | |
Feb 15, 2018 | 15.19 | 15.47 | 15.13 | 15.38 | 868,852 | +0.34(+2.26%) |
Feb 14, 2018 | 14.93 | 15.13 | 14.87 | 15.04 | 957,295 | +0.09(+0.57%) |
Feb 13, 2018 | 15.16 | 15.41 | 14.93 | 14.96 | 716,166 | +0.54(+3.74%) |
Feb 12, 2018 | 14.19 | 14.50 | 14.14 | 14.42 | 510,286 | +0.34(+2.42%) |
Feb 09, 2018 | 14.08 | 14.19 | 13.83 | 14.08 | 487,280 | +0.11(+0.81%) |
Feb 08, 2018 | 14.62 | 14.67 | 13.96 | 13.96 | 671,135 | -0.57(-3.91%) |
Feb 07, 2018 | 14.70 | 14.76 | 14.56 | 14.53 | 375,214 | -0.09(-0.58%) |
Feb 06, 2018 | 13.99 | 14.76 | 13.94 | 14.62 | 622,422 | +0.09(+0.59%) |
Feb 05, 2018 | 14.87 | 14.99 | 14.02 | 14.53 | 918,170 | -0.57(-3.76%) |
Feb 02, 2018 | 15.36 | 15.38 | 15.02 | 15.10 | 527,105 | -0.37(-2.39%) |
Feb 01, 2018 | 15.44 | 15.67 | 15.36 | 15.47 | 727,514 | -0.03(-0.18%) |
Jan 31, 2018 | 15.67 | 15.81 | 15.46 | 15.50 | 382,910 | -0.17(-1.09%) |
Jan 30, 2018 | 15.58 | 15.72 | 15.44 | 15.67 | 465,422 | -0.06(-0.36%) |
Jan 29, 2018 | 15.81 | 15.89 | 15.58 | 15.72 | 417,437 | -0.09(-0.54%) |
Jan 26, 2018 | 15.53 | 15.87 | 15.53 | 15.81 | 309,997 | +0.23(+1.46%) |
Jan 25, 2018 | 15.55 | 15.67 | 15.44 | 15.58 | 259,954 | +0.03(+0.18%) |
Jan 24, 2018 | 15.67 | 15.70 | 15.44 | 15.55 | 204,002 | +0.00(+0.00%) |
Jan 23, 2018 | 15.58 | 15.66 | 15.53 | 15.55 | 274,436 | -0.03(-0.18%) |
Jan 22, 2018 | 15.55 | 15.64 | 15.36 | 15.58 | 288,344 | -0.03(-0.18%) |
Jan 19, 2018 | 15.41 | 15.64 | 15.34 | 15.61 | 419,237 | +0.20(+1.29%) |
Jan 18, 2018 | 15.41 | 15.60 | 15.21 | 15.41 | 626,586 | +0.06(+0.37%) |
Jan 17, 2018 | 15.30 | 15.47 | 15.16 | 15.36 | 328,252 | +0.17(+1.12%) |
Jan 16, 2018 | 15.41 | 15.53 | 15.13 | 15.19 | 566,221 | -0.26(-1.65%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 15.47 | 15.47 | 15.27 | 15.41 | 355,359 | +0.03(+0.18%) |
Jan 10, 2018 | 15.55 | 15.75 | 15.36 | 15.38 | 463,520 | -0.23(-1.45%) |
Jan 09, 2018 | 15.24 | 15.78 | 15.19 | 15.61 | 1,772,156 | +0.45(+3.00%) |
Jan 08, 2018 | 14.87 | 15.24 | 14.86 | 15.16 | 748,566 | +0.28(+1.91%) |
Jan 05, 2018 | 14.70 | 14.89 | 14.67 | 14.87 | 403,462 | +0.20(+1.35%) |
Jan 04, 2018 | 14.48 | 14.76 | 14.48 | 14.67 | 545,736 | +0.23(+1.57%) |
Jan 03, 2018 | 14.28 | 14.48 | 14.22 | 14.45 | 384,304 | +0.14(+0.99%) |
Jan 02, 2018 | 14.22 | 14.33 | 14.17 | 14.31 | 478,548 | +0.09(+0.60%) |
Dec 29, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.03(-0.20%) | |
Dec 28, 2017 | 14.31 | 14.36 | 14.19 | 14.25 | 308,156 | -0.11(-0.79%) |
Dec 27, 2017 | 14.45 | 14.45 | 14.29 | 14.36 | 312,079 | -0.06(-0.39%) |
Dec 26, 2017 | 14.45 | 14.53 | 14.36 | 14.42 | 305,347 | +0.00(+0.00%) |
Dec 22, 2017 | 14.39 | 14.48 | 14.39 | 14.42 | 165,924 | -0.03(-0.20%) |
Dec 21, 2017 | 14.39 | 14.58 | 14.37 | 14.45 | 287,021 | +0.06(+0.39%) |
Dec 20, 2017 | 14.50 | 14.62 | 14.39 | 14.39 | 386,009 | -0.03(-0.20%) |
Dec 19, 2017 | 14.59 | 14.62 | 14.31 | 14.42 | 453,248 | -0.14(-0.97%) |
Dec 18, 2017 | 14.33 | 14.65 | 14.25 | 14.56 | 563,103 | +0.37(+2.60%) |
Dec 15, 2017 | 14.08 | 14.31 | 14.05 | 14.19 | 809,932 | +0.09(+0.60%) |
Dec 14, 2017 | 14.22 | 14.28 | 14.02 | 14.11 | 580,345 | -0.11(-0.80%) |
Dec 13, 2017 | 14.14 | 14.48 | 14.14 | 14.22 | 647,218 | +0.06(+0.40%) |
Dec 12, 2017 | 14.14 | 14.33 | 14.11 | 14.16 | 723,593 | -0.09(-0.60%) |
Dec 11, 2017 | 14.14 | 14.36 | 13.88 | 14.25 | 1,922,903 | -0.43(-2.90%) |
Dec 08, 2017 | 14.76 | 14.76 | 14.49 | 14.67 | 195,139 | -0.03(-0.19%) |
Dec 07, 2017 | 14.50 | 14.84 | 14.45 | 14.70 | 410,310 | +0.14(+0.97%) |
Dec 06, 2017 | 14.31 | 14.62 | 14.31 | 14.56 | 408,051 | +0.14(+0.98%) |
Dec 05, 2017 | 14.42 | 14.53 | 14.28 | 14.42 | 511,512 | +0.06(+0.40%) |
Dec 04, 2017 | 14.22 | 14.42 | 14.22 | 14.36 | 368,710 | +0.26(+1.81%) |