Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.30 | 14.50 | 13.25 | 13.40 | 35,174 | -0.75(-5.30%) |
Feb 27, 2018 | 14.80 | 15.05 | 14.10 | 14.15 | 21,508 | -0.90(-5.98%) |
Feb 26, 2018 | 14.70 | 15.15 | 14.35 | 15.05 | 20,206 | +0.40(+2.73%) |
Feb 23, 2018 | 14.80 | 15.10 | 14.50 | 14.65 | 14,784 | +0.10(+0.69%) |
Feb 22, 2018 | 14.55 | 15.35 | 14.40 | 14.55 | 18,862 | +0.10(+0.69%) |
Feb 21, 2018 | 14.35 | 14.91 | 14.35 | 14.45 | 19,164 | +0.25(+1.76%) |
Feb 20, 2018 | 14.30 | 14.43 | 14.15 | 14.20 | 13,359 | -0.15(-1.05%) |
Feb 16, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.05(+0.35%) | |
Feb 15, 2018 | 14.35 | 14.35 | 14.10 | 14.30 | 11,403 | +0.05(+0.35%) |
Feb 14, 2018 | 13.80 | 14.31 | 13.75 | 14.25 | 18,441 | +0.25(+1.79%) |
Feb 13, 2018 | 14.05 | 14.05 | 13.75 | 14.00 | 15,850 | -0.15(-1.06%) |
Feb 12, 2018 | 14.15 | 14.50 | 13.90 | 14.15 | 18,653 | +0.00(+0.00%) |
Feb 09, 2018 | 13.95 | 14.36 | 13.70 | 14.15 | 29,954 | +0.30(+2.17%) |
Feb 08, 2018 | 14.20 | 14.95 | 13.80 | 13.85 | 22,547 | -0.35(-2.46%) |
Feb 07, 2018 | 14.85 | 14.85 | 14.20 | 14.20 | 29,688 | -0.65(-4.38%) |
Feb 06, 2018 | 14.60 | 15.35 | 14.60 | 14.85 | 32,316 | -0.35(-2.30%) |
Feb 05, 2018 | 15.45 | 15.45 | 15.05 | 15.20 | 11,747 | -0.40(-2.56%) |
Feb 02, 2018 | 15.95 | 15.95 | 15.20 | 15.60 | 36,038 | -0.65(-4.00%) |
Feb 01, 2018 | 16.45 | 16.57 | 15.95 | 16.25 | 38,388 | -0.25(-1.52%) |
Jan 31, 2018 | 16.70 | 16.80 | 16.45 | 16.50 | 12,679 | -0.30(-1.79%) |
Jan 30, 2018 | 16.70 | 16.95 | 16.70 | 16.80 | 33,367 | -0.20(-1.18%) |
Jan 29, 2018 | 17.55 | 17.55 | 16.50 | 17.00 | 23,661 | -0.70(-3.95%) |
Jan 26, 2018 | 18.00 | 18.30 | 17.60 | 17.70 | 15,824 | -0.10(-0.56%) |
Jan 25, 2018 | 17.95 | 17.95 | 17.50 | 17.80 | 34,047 | +0.05(+0.28%) |
Jan 24, 2018 | 17.75 | 18.10 | 17.60 | 17.75 | 19,027 | -0.15(-0.84%) |
Jan 23, 2018 | 18.00 | 18.45 | 17.70 | 17.90 | 34,722 | -0.15(-0.83%) |
Jan 22, 2018 | 18.10 | 18.30 | 17.73 | 18.05 | 37,324 | -0.10(-0.55%) |
Jan 19, 2018 | 18.40 | 18.50 | 18.40 | 18.15 | 54,524 | -0.45(-2.42%) |
Jan 18, 2018 | 19.00 | 19.10 | 18.50 | 18.60 | 41,500 | -0.40(-2.11%) |
Jan 17, 2018 | 18.70 | 19.10 | 18.50 | 19.00 | 19,916 | +0.45(+2.43%) |
Jan 16, 2018 | 18.75 | 18.75 | 17.35 | 18.55 | 44,259 | -0.20(-1.07%) |
Jan 12, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.25(+1.35%) | |
Jan 11, 2018 | 17.50 | 18.70 | 17.16 | 18.50 | 26,317 | +0.95(+5.41%) |
Jan 10, 2018 | 17.45 | 17.55 | 16.80 | 17.55 | 22,214 | +0.05(+0.29%) |
Jan 09, 2018 | 17.50 | 17.70 | 17.30 | 17.50 | 37,458 | +0.05(+0.29%) |
Jan 08, 2018 | 16.90 | 17.60 | 16.90 | 17.45 | 40,941 | +0.45(+2.65%) |
Jan 05, 2018 | 16.55 | 17.00 | 16.35 | 17.00 | 58,635 | +0.35(+2.10%) |
Jan 04, 2018 | 16.40 | 16.80 | 16.05 | 16.65 | 42,294 | +0.25(+1.52%) |
Jan 03, 2018 | 15.90 | 16.55 | 15.70 | 16.40 | 31,901 | +0.40(+2.50%) |
Jan 02, 2018 | 15.00 | 16.05 | 14.95 | 16.00 | 41,197 | +1.05(+7.02%) |
Dec 29, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
Dec 28, 2017 | 15.39 | 15.50 | 14.80 | 14.90 | 22,546 | -0.50(-3.25%) |
Dec 27, 2017 | 15.50 | 15.82 | 15.35 | 15.40 | 16,454 | -0.15(-0.96%) |
Dec 26, 2017 | 15.45 | 16.00 | 15.45 | 15.55 | 24,865 | +0.05(+0.32%) |
Dec 22, 2017 | 15.80 | 16.05 | 15.35 | 15.50 | 25,806 | -0.70(-4.32%) |
Dec 21, 2017 | 15.40 | 16.40 | 15.40 | 16.20 | 59,819 | +0.45(+2.86%) |
Dec 20, 2017 | 15.10 | 15.95 | 14.75 | 15.75 | 22,390 | +0.75(+5.00%) |
Dec 19, 2017 | 15.10 | 15.55 | 14.95 | 15.00 | 30,225 | +0.00(+0.00%) |
Dec 18, 2017 | 15.10 | 15.82 | 14.90 | 15.00 | 33,814 | -0.15(-0.99%) |
Dec 15, 2017 | 15.05 | 15.85 | 15.00 | 15.15 | 74,478 | +0.10(+0.66%) |
Dec 14, 2017 | 14.40 | 15.25 | 14.40 | 15.05 | 35,175 | +0.70(+4.88%) |
Dec 13, 2017 | 14.50 | 14.60 | 14.20 | 14.35 | 39,472 | +0.05(+0.35%) |
Dec 12, 2017 | 14.55 | 14.85 | 14.25 | 14.30 | 23,064 | -0.15(-1.04%) |
Dec 11, 2017 | 15.10 | 15.20 | 14.30 | 14.45 | 37,066 | -0.60(-3.99%) |
Dec 08, 2017 | 15.15 | 15.55 | 14.01 | 15.05 | 34,049 | +0.05(+0.33%) |
Dec 07, 2017 | 15.15 | 15.35 | 14.95 | 15.00 | 18,503 | -0.20(-1.32%) |
Dec 06, 2017 | 15.40 | 15.40 | 15.05 | 15.20 | 54,741 | -0.35(-2.25%) |
Dec 05, 2017 | 16.10 | 16.10 | 15.40 | 15.55 | 20,821 | -0.50(-3.12%) |
Dec 04, 2017 | 16.50 | 16.75 | 16.05 | 16.05 | 18,923 | -0.45(-2.73%) |