Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.33 | 15.33 | 14.68 | 14.72 | 124,369 | -0.49(-3.23%) |
Feb 27, 2018 | 15.44 | 15.55 | 15.14 | 15.21 | 79,504 | -0.23(-1.47%) |
Feb 26, 2018 | 15.36 | 15.48 | 15.23 | 15.44 | 63,015 | +0.11(+0.74%) |
Feb 23, 2018 | 15.25 | 15.40 | 15.18 | 15.33 | 75,437 | +0.19(+1.25%) |
Feb 22, 2018 | 15.48 | 15.48 | 15.14 | 15.14 | 58,982 | -0.23(-1.47%) |
Feb 21, 2018 | 14.91 | 15.59 | 14.91 | 15.36 | 85,867 | +0.53(+3.56%) |
Feb 20, 2018 | 15.14 | 15.25 | 14.80 | 14.84 | 134,305 | -0.42(-2.72%) |
Feb 16, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 15.33 | 15.33 | 15.06 | 15.25 | 61,222 | +0.04(+0.25%) |
Feb 14, 2018 | 14.87 | 15.29 | 14.87 | 15.21 | 74,949 | +0.19(+1.26%) |
Feb 13, 2018 | 15.10 | 15.18 | 14.95 | 15.02 | 105,511 | -0.19(-1.24%) |
Feb 12, 2018 | 15.18 | 15.33 | 14.99 | 15.21 | 92,717 | +0.04(+0.25%) |
Feb 09, 2018 | 14.87 | 15.33 | 14.84 | 15.18 | 187,832 | +0.38(+2.55%) |
Feb 08, 2018 | 15.33 | 15.33 | 14.76 | 14.80 | 105,871 | -0.42(-2.73%) |
Feb 07, 2018 | 15.02 | 15.40 | 15.02 | 15.21 | 116,716 | +0.19(+1.26%) |
Feb 06, 2018 | 14.80 | 15.21 | 14.76 | 15.02 | 143,932 | -0.15(-1.00%) |
Feb 05, 2018 | 14.87 | 15.33 | 14.87 | 15.18 | 110,015 | +0.26(+1.77%) |
Feb 02, 2018 | 14.76 | 15.04 | 14.59 | 14.91 | 150,783 | +0.15(+1.02%) |
Feb 01, 2018 | 14.99 | 14.99 | 14.65 | 14.76 | 134,550 | -0.26(-1.76%) |
Jan 31, 2018 | 15.10 | 15.19 | 14.87 | 15.02 | 103,885 | -0.04(-0.25%) |
Jan 30, 2018 | 15.14 | 15.18 | 14.99 | 15.06 | 74,704 | -0.15(-0.99%) |
Jan 29, 2018 | 15.33 | 15.44 | 15.21 | 15.21 | 64,272 | -0.15(-0.98%) |
Jan 26, 2018 | 15.29 | 15.44 | 15.21 | 15.36 | 133,527 | +0.11(+0.74%) |
Jan 25, 2018 | 15.52 | 15.52 | 15.14 | 15.25 | 123,911 | -0.11(-0.74%) |
Jan 24, 2018 | 15.86 | 15.86 | 15.36 | 15.36 | 63,631 | -0.38(-2.40%) |
Jan 23, 2018 | 15.55 | 15.82 | 15.40 | 15.74 | 76,911 | +0.26(+1.71%) |
Jan 22, 2018 | 15.93 | 15.93 | 15.40 | 15.48 | 101,548 | -0.42(-2.61%) |
Jan 19, 2018 | 15.59 | 15.93 | 15.25 | 15.89 | 222,909 | +0.30(+1.94%) |
Jan 18, 2018 | 15.82 | 15.82 | 15.40 | 15.59 | 115,844 | -0.34(-2.13%) |
Jan 17, 2018 | 15.59 | 15.93 | 15.49 | 15.93 | 163,309 | +0.42(+2.68%) |
Jan 16, 2018 | 15.97 | 16.01 | 15.40 | 15.52 | 164,941 | -0.30(-1.91%) |
Jan 12, 2018 | 15.82 | 15.82 | 15.82 | 0 | -0.04(-0.24%) | |
Jan 11, 2018 | 15.48 | 15.93 | 15.40 | 15.86 | 119,032 | +0.38(+2.44%) |
Jan 10, 2018 | 15.29 | 15.48 | 15.18 | 15.48 | 94,496 | +0.04(+0.24%) |
Jan 09, 2018 | 15.70 | 15.70 | 15.37 | 15.44 | 150,204 | -0.19(-1.19%) |
Jan 08, 2018 | 15.55 | 15.70 | 15.33 | 15.63 | 85,428 | +0.07(+0.48%) |
Jan 05, 2018 | 15.40 | 15.55 | 15.18 | 15.55 | 117,686 | +0.26(+1.70%) |
Jan 04, 2018 | 15.18 | 15.48 | 15.18 | 15.29 | 130,972 | +0.04(+0.24%) |
Jan 03, 2018 | 15.85 | 15.85 | 15.22 | 15.25 | 162,517 | -0.52(-3.30%) |
Jan 02, 2018 | 15.51 | 15.81 | 15.51 | 15.78 | 112,376 | +0.33(+2.17%) |
Dec 29, 2017 | 15.44 | 15.44 | 15.44 | 0 | -0.19(-1.19%) | |
Dec 28, 2017 | 15.59 | 15.72 | 15.55 | 15.63 | 73,708 | +0.04(+0.24%) |
Dec 27, 2017 | 15.48 | 15.66 | 15.37 | 15.59 | 105,068 | +0.04(+0.24%) |
Dec 26, 2017 | 15.33 | 15.66 | 15.18 | 15.55 | 120,144 | +0.22(+1.46%) |
Dec 22, 2017 | 14.73 | 15.40 | 14.73 | 15.33 | 190,582 | +0.56(+3.78%) |
Dec 21, 2017 | 14.70 | 14.81 | 14.62 | 14.77 | 102,468 | +0.15(+1.02%) |
Dec 20, 2017 | 14.70 | 14.81 | 14.55 | 14.62 | 87,886 | +0.00(+0.00%) |
Dec 19, 2017 | 15.18 | 15.18 | 14.55 | 14.62 | 79,427 | -0.37(-2.48%) |
Dec 18, 2017 | 14.99 | 15.14 | 14.92 | 14.99 | 77,227 | +0.19(+1.26%) |
Dec 15, 2017 | 14.44 | 14.89 | 14.44 | 14.81 | 331,357 | +0.45(+3.11%) |
Dec 14, 2017 | 14.55 | 14.66 | 14.25 | 14.36 | 138,123 | -0.15(-1.03%) |
Dec 13, 2017 | 14.47 | 14.79 | 14.47 | 14.51 | 157,922 | +0.11(+0.78%) |
Dec 12, 2017 | 14.62 | 14.68 | 14.38 | 14.40 | 125,026 | -0.19(-1.28%) |
Dec 11, 2017 | 14.66 | 14.70 | 14.47 | 14.58 | 166,811 | -0.07(-0.51%) |
Dec 08, 2017 | 15.07 | 15.18 | 14.62 | 14.66 | 116,490 | +0.00(+0.00%) |
Dec 07, 2017 | 15.11 | 15.33 | 14.96 | 78,875 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.03 | 15.25 | 15.03 | 15.18 | 56,920 | +0.15(+0.99%) |
Dec 05, 2017 | 15.29 | 15.29 | 15.01 | 15.03 | 81,374 | -0.15(-0.98%) |
Dec 04, 2017 | 15.25 | 15.55 | 15.14 | 15.18 | 60,380 | +0.15(+0.99%) |