Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.50 | 14.72 | 13.41 | 13.41 | 1,286,788 | -1.13(-7.78%) |
Feb 27, 2018 | 14.51 | 14.69 | 14.43 | 14.54 | 408,041 | -0.03(-0.20%) |
Feb 26, 2018 | 14.56 | 14.72 | 14.44 | 14.56 | 329,931 | -0.08(-0.54%) |
Feb 23, 2018 | 14.72 | 14.89 | 14.54 | 14.64 | 432,581 | -0.12(-0.79%) |
Feb 22, 2018 | 14.94 | 15.05 | 14.70 | 14.76 | 197,509 | -0.13(-0.88%) |
Feb 21, 2018 | 15.01 | 15.13 | 14.83 | 14.89 | 188,155 | -0.12(-0.77%) |
Feb 20, 2018 | 15.16 | 15.26 | 14.88 | 15.01 | 328,188 | -0.07(-0.43%) |
Feb 16, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.36(-2.35%) | |
Feb 15, 2018 | 15.46 | 15.65 | 15.33 | 15.44 | 193,329 | +0.05(+0.33%) |
Feb 14, 2018 | 15.30 | 15.48 | 15.17 | 15.38 | 226,284 | +0.12(+0.81%) |
Feb 13, 2018 | 15.13 | 15.30 | 15.07 | 15.26 | 302,065 | +0.10(+0.67%) |
Feb 12, 2018 | 14.88 | 15.24 | 14.88 | 15.16 | 320,937 | +0.38(+2.60%) |
Feb 09, 2018 | 15.03 | 15.15 | 14.31 | 14.78 | 593,062 | -0.18(-1.21%) |
Feb 08, 2018 | 15.41 | 14.95 | 14.96 | 376,271 | -0.30(-1.95%) | |
Feb 07, 2018 | 15.14 | 15.14 | 14.94 | 15.25 | 326,527 | +0.09(+0.62%) |
Feb 06, 2018 | 14.62 | 15.25 | 14.59 | 15.16 | 531,135 | +0.22(+1.48%) |
Feb 05, 2018 | 15.22 | 15.39 | 14.77 | 14.94 | 575,673 | -0.43(-2.79%) |
Feb 02, 2018 | 15.52 | 15.52 | 15.32 | 15.37 | 736,704 | -0.26(-1.67%) |
Feb 01, 2018 | 15.47 | 15.68 | 15.30 | 15.63 | 462,355 | +0.15(+0.96%) |
Jan 31, 2018 | 15.52 | 15.68 | 15.39 | 15.48 | 300,362 | +0.01(+0.09%) |
Jan 30, 2018 | 15.56 | 15.75 | 15.36 | 15.47 | 395,627 | -0.20(-1.31%) |
Jan 29, 2018 | 16.02 | 16.04 | 15.65 | 15.67 | 560,680 | -0.42(-2.59%) |
Jan 26, 2018 | 16.22 | 16.22 | 16.03 | 16.09 | 383,668 | -0.08(-0.48%) |
Jan 25, 2018 | 16.43 | 16.43 | 16.06 | 16.16 | 438,293 | -0.20(-1.21%) |
Jan 24, 2018 | 16.48 | 16.54 | 16.30 | 16.36 | 846,108 | +0.13(+0.78%) |
Jan 23, 2018 | 16.46 | 16.50 | 16.19 | 16.23 | 448,297 | -0.14(-0.86%) |
Jan 22, 2018 | 16.11 | 16.47 | 16.08 | 16.38 | 578,192 | +0.20(+1.22%) |
Jan 19, 2018 | 15.87 | 16.26 | 15.73 | 16.18 | 439,083 | +0.37(+2.36%) |
Jan 18, 2018 | 16.21 | 16.22 | 15.74 | 15.80 | 364,031 | -0.35(-2.18%) |
Jan 17, 2018 | 16.12 | 16.26 | 15.99 | 16.16 | 242,290 | +0.08(+0.48%) |
Jan 16, 2018 | 16.32 | 16.47 | 16.05 | 16.08 | 488,819 | -0.24(-1.47%) |
Jan 12, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.23(+1.45%) | |
Jan 11, 2018 | 16.07 | 16.21 | 16.00 | 16.09 | 224,130 | +0.05(+0.31%) |
Jan 10, 2018 | 16.28 | 16.00 | 16.04 | 272,979 | -0.25(-1.52%) | |
Jan 09, 2018 | 16.24 | 16.36 | 16.07 | 16.28 | 235,367 | -0.07(-0.43%) |
Jan 08, 2018 | 16.22 | 16.45 | 16.07 | 16.35 | 281,080 | +0.14(+0.87%) |
Jan 05, 2018 | 16.40 | 16.40 | 16.08 | 16.21 | 340,721 | -0.18(-1.12%) |
Jan 04, 2018 | 16.43 | 16.50 | 16.33 | 16.40 | 503,917 | +0.00(+0.00%) |
Jan 03, 2018 | 16.39 | 16.45 | 16.26 | 16.40 | 307,585 | +0.08(+0.52%) |
Jan 02, 2018 | 16.05 | 16.38 | 16.05 | 16.31 | 416,918 | +0.23(+1.45%) |
Dec 29, 2017 | 16.08 | 16.08 | 16.08 | 0 | -0.08(-0.48%) | |
Dec 28, 2017 | 16.11 | 16.24 | 16.11 | 16.16 | 240,635 | -0.02(-0.13%) |
Dec 27, 2017 | 16.14 | 16.30 | 16.07 | 16.18 | 279,464 | +0.06(+0.39%) |
Dec 26, 2017 | 16.06 | 16.18 | 16.00 | 16.11 | 291,945 | +0.01(+0.09%) |
Dec 22, 2017 | 15.96 | 16.17 | 15.89 | 16.10 | 204,147 | +0.14(+0.88%) |
Dec 21, 2017 | 16.12 | 16.12 | 15.87 | 15.96 | 317,499 | -0.11(-0.70%) |
Dec 20, 2017 | 16.01 | 16.11 | 15.74 | 16.07 | 538,498 | +0.07(+0.44%) |
Dec 19, 2017 | 16.23 | 16.24 | 15.73 | 16.00 | 605,141 | -0.26(-1.60%) |
Dec 18, 2017 | 15.87 | 16.45 | 15.56 | 16.26 | 1,417,904 | +0.98(+6.41%) |
Dec 15, 2017 | 15.19 | 15.36 | 14.85 | 15.28 | 1,004,604 | +0.25(+1.64%) |
Dec 14, 2017 | 14.81 | 15.22 | 14.72 | 15.04 | 388,089 | +0.23(+1.52%) |
Dec 13, 2017 | 14.73 | 14.94 | 14.67 | 14.81 | 595,538 | +0.08(+0.57%) |
Dec 12, 2017 | 14.46 | 14.77 | 14.39 | 14.73 | 445,062 | +0.26(+1.80%) |
Dec 11, 2017 | 14.10 | 14.58 | 14.10 | 14.46 | 531,733 | +0.39(+2.81%) |
Dec 08, 2017 | 14.21 | 14.44 | 14.07 | 14.07 | 289,088 | -0.10(-0.70%) |
Dec 07, 2017 | 13.96 | 14.20 | 13.89 | 14.17 | 263,740 | +0.21(+1.52%) |
Dec 06, 2017 | 14.24 | 14.25 | 13.93 | 13.96 | 396,274 | -0.30(-2.13%) |
Dec 05, 2017 | 14.38 | 14.44 | 14.25 | 14.26 | 176,936 | -0.12(-0.83%) |
Dec 04, 2017 | 14.14 | 14.68 | 14.14 | 14.38 | 408,562 | +0.24(+1.70%) |