Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.63 | 15.79 | 15.38 | 15.40 | 90,885 | -0.40(-2.50%) |
Feb 27, 2018 | 16.05 | 16.05 | 15.51 | 15.80 | 116,754 | -0.06(-0.35%) |
Feb 26, 2018 | 16.03 | 16.06 | 15.61 | 15.85 | 94,618 | -0.12(-0.75%) |
Feb 23, 2018 | 15.89 | 16.07 | 15.51 | 15.97 | 102,770 | +0.14(+0.87%) |
Feb 22, 2018 | 16.10 | 16.13 | 15.21 | 15.84 | 296,884 | -0.15(-0.92%) |
Feb 21, 2018 | 16.52 | 16.52 | 15.73 | 15.98 | 74,177 | +0.17(+1.11%) |
Feb 20, 2018 | 15.90 | 16.22 | 15.64 | 15.81 | 89,826 | -0.21(-1.32%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.13(-0.80%) | |
Feb 15, 2018 | 16.45 | 16.45 | 15.72 | 16.15 | 99,991 | +0.06(+0.40%) |
Feb 14, 2018 | 16.35 | 15.44 | 16.08 | 194,768 | +0.37(+2.34%) | |
Feb 13, 2018 | 15.90 | 16.22 | 15.42 | 15.72 | 201,416 | -0.13(-0.81%) |
Feb 12, 2018 | 15.99 | 16.09 | 15.13 | 15.84 | 47,249 | +0.58(+3.79%) |
Feb 09, 2018 | 15.61 | 16.09 | 14.33 | 15.27 | 291,891 | -0.23(-1.48%) |
Feb 08, 2018 | 15.95 | 16.40 | 15.49 | 15.49 | 99,805 | -0.40(-2.54%) |
Feb 07, 2018 | 15.49 | 16.04 | 15.49 | 15.90 | 93,874 | +0.35(+2.25%) |
Feb 06, 2018 | 15.52 | 15.75 | 15.28 | 15.55 | 164,601 | -0.26(-1.63%) |
Feb 05, 2018 | 15.72 | 15.85 | 15.72 | 15.81 | 93,825 | -0.01(-0.06%) |
Feb 02, 2018 | 15.69 | 16.44 | 15.54 | 15.82 | 895,218 | +0.53(+3.49%) |
Feb 01, 2018 | 15.27 | 15.62 | 14.89 | 15.28 | 117,936 | -0.12(-0.78%) |
Jan 31, 2018 | 15.60 | 15.62 | 14.87 | 15.40 | 132,958 | -0.06(-0.42%) |
Jan 30, 2018 | 15.53 | 15.53 | 15.25 | 15.47 | 76,668 | -0.24(-1.52%) |
Jan 29, 2018 | 14.97 | 15.77 | 14.97 | 15.71 | 175,655 | +0.72(+4.78%) |
Jan 26, 2018 | 15.67 | 15.67 | 14.91 | 14.99 | 116,953 | +0.03(+0.18%) |
Jan 25, 2018 | 15.20 | 15.25 | 14.89 | 14.96 | 132,485 | -0.18(-1.21%) |
Jan 24, 2018 | 15.14 | 15.45 | 15.07 | 15.15 | 72,376 | +0.07(+0.49%) |
Jan 23, 2018 | 14.98 | 15.16 | 14.71 | 15.07 | 91,671 | +0.08(+0.55%) |
Jan 22, 2018 | 14.89 | 15.02 | 14.70 | 14.99 | 205,623 | +0.06(+0.43%) |
Jan 19, 2018 | 14.75 | 14.98 | 14.59 | 14.93 | 179,366 | +0.18(+1.25%) |
Jan 18, 2018 | 14.66 | 15.10 | 14.40 | 14.74 | 62,657 | +0.08(+0.56%) |
Jan 17, 2018 | 14.61 | 14.92 | 14.47 | 14.66 | 344,502 | -0.02(-0.13%) |
Jan 16, 2018 | 14.26 | 15.05 | 14.26 | 14.68 | 138,081 | +0.46(+3.23%) |
Jan 12, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.65(+4.81%) | |
Jan 11, 2018 | 13.22 | 13.68 | 13.12 | 13.56 | 166,093 | +0.44(+3.36%) |
Jan 10, 2018 | 13.21 | 13.33 | 13.08 | 13.12 | 113,582 | -0.14(-1.04%) |
Jan 09, 2018 | 13.26 | 13.56 | 13.13 | 13.26 | 196,402 | +0.15(+1.12%) |
Jan 08, 2018 | 13.32 | 13.41 | 12.98 | 13.11 | 86,960 | -0.20(-1.52%) |
Jan 05, 2018 | 13.03 | 13.65 | 12.91 | 13.32 | 424,225 | +0.33(+2.55%) |
Jan 04, 2018 | 13.02 | 13.23 | 12.67 | 12.99 | 556,619 | +0.10(+0.78%) |
Jan 03, 2018 | 13.05 | 13.05 | 12.42 | 12.88 | 525,559 | -0.03(-0.21%) |
Jan 02, 2018 | 13.01 | 13.14 | 12.82 | 12.91 | 334,435 | -0.03(-0.21%) |
Dec 29, 2017 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.93 | 13.05 | 12.87 | 12.94 | 98,893 | +0.01(+0.07%) |
Dec 27, 2017 | 13.05 | 13.12 | 12.80 | 12.93 | 76,336 | -0.15(-1.12%) |
Dec 26, 2017 | 12.87 | 13.23 | 12.87 | 13.08 | 59,454 | +0.17(+1.35%) |
Dec 22, 2017 | 12.88 | 12.91 | 12.83 | 12.90 | 40,466 | +0.01(+0.07%) |
Dec 21, 2017 | 12.86 | 13.07 | 12.86 | 12.89 | 77,155 | +0.00(+0.00%) |
Dec 20, 2017 | 12.78 | 12.98 | 12.77 | 12.89 | 41,524 | +0.02(+0.14%) |
Dec 19, 2017 | 12.99 | 12.99 | 12.73 | 12.88 | 30,691 | -0.06(-0.43%) |
Dec 18, 2017 | 12.89 | 12.99 | 12.73 | 12.93 | 52,684 | +0.06(+0.50%) |
Dec 15, 2017 | 12.92 | 13.22 | 12.71 | 12.87 | 101,137 | -0.05(-0.36%) |
Dec 14, 2017 | 12.81 | 12.96 | 12.71 | 12.91 | 108,278 | +0.21(+1.66%) |
Dec 13, 2017 | 12.62 | 12.87 | 12.50 | 12.70 | 113,367 | +0.10(+0.80%) |
Dec 12, 2017 | 12.61 | 12.78 | 12.41 | 12.60 | 163,168 | -0.12(-0.94%) |
Dec 11, 2017 | 13.07 | 13.11 | 12.68 | 12.72 | 489,826 | -0.33(-2.53%) |
Dec 08, 2017 | 13.11 | 13.22 | 12.96 | 13.05 | 224,007 | +0.00(+0.00%) |