Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.90 | 16.07 | 15.55 | 15.55 | 75,164 | -0.30(-1.89%) |
Feb 27, 2018 | 16.00 | 16.30 | 15.80 | 15.85 | 106,669 | -0.20(-1.25%) |
Feb 26, 2018 | 15.80 | 16.10 | 15.78 | 16.05 | 55,282 | +0.25(+1.58%) |
Feb 23, 2018 | 15.95 | 16.15 | 15.75 | 15.80 | 51,047 | +0.00(+0.00%) |
Feb 22, 2018 | 16.05 | 16.10 | 15.75 | 15.80 | 57,391 | -0.05(-0.32%) |
Feb 21, 2018 | 15.65 | 16.12 | 15.65 | 15.85 | 52,407 | +0.15(+0.96%) |
Feb 20, 2018 | 15.55 | 15.85 | 15.55 | 15.70 | 89,151 | +0.10(+0.64%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.20(+1.30%) | |
Feb 15, 2018 | 15.25 | 15.45 | 15.15 | 15.40 | 73,012 | +0.25(+1.65%) |
Feb 14, 2018 | 14.80 | 15.30 | 14.80 | 15.15 | 144,030 | +0.15(+1.00%) |
Feb 13, 2018 | 14.85 | 15.10 | 14.85 | 15.00 | 64,913 | +0.05(+0.33%) |
Feb 12, 2018 | 15.00 | 15.10 | 14.80 | 14.95 | 113,457 | -0.05(-0.33%) |
Feb 09, 2018 | 15.30 | 15.40 | 14.65 | 15.00 | 154,961 | -0.15(-0.99%) |
Feb 08, 2018 | 15.46 | 15.10 | 15.15 | 117,801 | -0.20(-1.30%) | |
Feb 07, 2018 | 15.35 | 15.35 | 15.25 | 15.35 | 107,483 | -0.05(-0.32%) |
Feb 06, 2018 | 15.15 | 15.55 | 15.10 | 15.40 | 178,971 | -0.35(-2.22%) |
Feb 05, 2018 | 16.20 | 16.20 | 15.60 | 15.75 | 92,489 | -0.50(-3.08%) |
Feb 02, 2018 | 16.50 | 16.50 | 16.20 | 16.25 | 120,009 | -0.35(-2.11%) |
Feb 01, 2018 | 16.40 | 16.60 | 16.25 | 16.60 | 99,641 | +0.25(+1.53%) |
Jan 31, 2018 | 16.45 | 16.65 | 16.35 | 16.35 | 144,448 | -0.05(-0.30%) |
Jan 30, 2018 | 16.45 | 16.65 | 16.30 | 16.40 | 204,390 | -0.10(-0.61%) |
Jan 29, 2018 | 16.50 | 16.75 | 16.45 | 16.50 | 118,613 | -0.10(-0.60%) |
Jan 26, 2018 | 16.60 | 16.60 | 16.40 | 16.60 | 66,890 | +0.05(+0.30%) |
Jan 25, 2018 | 16.45 | 16.60 | 16.40 | 16.55 | 127,176 | +0.20(+1.22%) |
Jan 24, 2018 | 16.35 | 16.65 | 16.20 | 16.35 | 133,212 | +0.05(+0.31%) |
Jan 23, 2018 | 16.20 | 16.38 | 16.10 | 16.30 | 106,115 | +0.00(+0.00%) |
Jan 22, 2018 | 16.20 | 16.30 | 16.10 | 16.30 | 111,986 | -0.05(-0.31%) |
Jan 19, 2018 | 16.20 | 16.45 | 16.15 | 16.35 | 90,537 | +0.15(+0.93%) |
Jan 18, 2018 | 16.50 | 16.50 | 16.12 | 16.20 | 71,611 | -0.25(-1.52%) |
Jan 17, 2018 | 16.45 | 16.55 | 16.27 | 16.45 | 105,152 | +0.05(+0.30%) |
Jan 16, 2018 | 16.60 | 16.80 | 16.32 | 16.40 | 134,900 | -0.20(-1.20%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.25(-1.48%) | |
Jan 11, 2018 | 16.65 | 17.00 | 16.55 | 16.85 | 188,789 | +0.20(+1.20%) |
Jan 10, 2018 | 16.70 | 16.65 | 250,027 | +0.05(+0.30%) | ||
Jan 09, 2018 | 16.40 | 16.75 | 16.35 | 16.60 | 228,026 | +0.10(+0.61%) |
Jan 08, 2018 | 15.75 | 16.50 | 15.65 | 16.50 | 227,225 | +0.75(+4.76%) |
Jan 05, 2018 | 15.60 | 16.00 | 15.53 | 15.75 | 183,535 | +0.15(+0.96%) |
Jan 04, 2018 | 15.50 | 15.85 | 15.15 | 15.60 | 324,897 | +0.35(+2.30%) |
Jan 03, 2018 | 15.60 | 15.60 | 14.95 | 15.25 | 250,680 | -0.40(-2.56%) |
Jan 02, 2018 | 15.40 | 15.95 | 15.29 | 15.65 | 171,793 | +0.20(+1.29%) |
Dec 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.10(+0.65%) | |
Dec 28, 2017 | 15.30 | 15.40 | 15.25 | 15.35 | 52,230 | +0.10(+0.66%) |
Dec 27, 2017 | 15.35 | 15.65 | 15.20 | 15.25 | 35,274 | -0.05(-0.33%) |
Dec 26, 2017 | 15.30 | 15.50 | 15.30 | 15.30 | 36,643 | +0.00(+0.00%) |
Dec 22, 2017 | 15.60 | 15.65 | 15.25 | 15.30 | 49,009 | -0.30(-1.92%) |
Dec 21, 2017 | 15.60 | 15.75 | 15.55 | 15.60 | 36,295 | +0.05(+0.32%) |
Dec 20, 2017 | 15.70 | 16.15 | 15.50 | 15.55 | 52,246 | -0.05(-0.32%) |
Dec 19, 2017 | 15.75 | 15.85 | 15.45 | 15.60 | 52,355 | -0.15(-0.95%) |
Dec 18, 2017 | 15.65 | 16.15 | 15.65 | 15.75 | 104,739 | +0.20(+1.29%) |
Dec 15, 2017 | 15.30 | 15.70 | 15.25 | 15.55 | 329,913 | +0.25(+1.63%) |
Dec 14, 2017 | 15.40 | 15.53 | 15.15 | 15.30 | 111,007 | -0.15(-0.97%) |
Dec 13, 2017 | 15.35 | 15.65 | 15.30 | 15.45 | 62,420 | +0.15(+0.98%) |
Dec 12, 2017 | 15.30 | 15.40 | 15.20 | 15.30 | 57,829 | +0.00(+0.00%) |
Dec 11, 2017 | 15.55 | 15.55 | 15.25 | 15.30 | 36,822 | -0.20(-1.29%) |
Dec 08, 2017 | 15.65 | 15.70 | 15.45 | 15.50 | 55,382 | -0.05(-0.32%) |
Dec 07, 2017 | 15.85 | 15.90 | 15.50 | 15.55 | 72,741 | -0.25(-1.58%) |
Dec 06, 2017 | 15.95 | 15.95 | 15.65 | 15.80 | 59,269 | -0.10(-0.63%) |
Dec 05, 2017 | 16.10 | 16.10 | 15.75 | 15.90 | 98,473 | -0.15(-0.93%) |
Dec 04, 2017 | 16.30 | 16.30 | 16.30 | 16.05 | 41,173 | -0.05(-0.31%) |