Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.43 | 15.52 | 15.07 | 15.23 | 448,025 | -0.15(-1.00%) |
Feb 27, 2018 | 15.55 | 15.73 | 15.30 | 15.39 | 1,653,814 | -0.22(-1.39%) |
Feb 26, 2018 | 15.52 | 15.73 | 15.37 | 15.60 | 229,297 | +0.18(+1.18%) |
Feb 23, 2018 | 15.76 | 15.93 | 15.35 | 15.42 | 294,930 | -0.38(-2.44%) |
Feb 22, 2018 | 15.79 | 15.81 | 387,197 | -0.02(-0.13%) | ||
Feb 21, 2018 | 15.89 | 16.11 | 15.66 | 15.83 | 438,585 | -0.08(-0.53%) |
Feb 20, 2018 | 15.83 | 16.22 | 15.63 | 15.91 | 321,615 | +0.03(+0.18%) |
Feb 16, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.25 | 16.37 | 15.95 | 15.99 | 540,616 | -0.12(-0.74%) |
Feb 14, 2018 | 15.41 | 16.39 | 15.18 | 16.11 | 617,600 | +0.64(+4.12%) |
Feb 13, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 231,821 | +0.08(+0.50%) |
Feb 12, 2018 | 15.01 | 15.53 | 14.85 | 15.39 | 169,607 | +0.33(+2.18%) |
Feb 09, 2018 | 15.02 | 15.09 | 14.69 | 15.06 | 346,009 | +0.26(+1.75%) |
Feb 08, 2018 | 15.34 | 15.64 | 14.76 | 14.81 | 457,288 | -0.51(-3.34%) |
Feb 07, 2018 | 15.79 | 15.79 | 15.17 | 15.32 | 726,731 | -0.43(-2.71%) |
Feb 06, 2018 | 14.85 | 15.77 | 14.01 | 15.74 | 1,291,540 | +0.43(+2.83%) |
Feb 05, 2018 | 15.80 | 16.00 | 15.27 | 15.31 | 812,669 | -0.78(-4.83%) |
Feb 02, 2018 | 16.39 | 16.67 | 15.99 | 16.09 | 769,112 | -0.56(-3.36%) |
Feb 01, 2018 | 16.78 | 16.97 | 16.41 | 16.65 | 354,142 | +0.02(+0.13%) |
Jan 31, 2018 | 16.20 | 16.79 | 16.10 | 16.62 | 666,886 | +0.58(+3.62%) |
Jan 30, 2018 | 16.18 | 16.27 | 15.97 | 16.04 | 439,547 | -0.29(-1.80%) |
Jan 29, 2018 | 16.81 | 16.85 | 16.12 | 16.34 | 618,583 | -0.52(-3.07%) |
Jan 26, 2018 | 16.90 | 17.28 | 16.69 | 16.86 | 447,476 | +0.04(+0.21%) |
Jan 25, 2018 | 16.52 | 16.96 | 16.37 | 16.82 | 746,400 | +0.45(+2.78%) |
Jan 24, 2018 | 17.24 | 17.35 | 16.32 | 16.37 | 643,902 | -0.71(-4.14%) |
Jan 23, 2018 | 17.42 | 17.42 | 16.73 | 17.07 | 630,987 | -0.43(-2.48%) |
Jan 22, 2018 | 17.35 | 17.53 | 17.14 | 17.51 | 462,750 | +0.26(+1.50%) |
Jan 19, 2018 | 16.93 | 18.81 | 16.93 | 17.25 | 310,665 | +0.27(+1.57%) |
Jan 18, 2018 | 17.26 | 17.44 | 16.84 | 16.98 | 255,732 | -0.17(-0.98%) |
Jan 17, 2018 | 16.99 | 17.34 | 16.79 | 17.15 | 469,866 | +0.17(+0.99%) |
Jan 16, 2018 | 17.78 | 18.09 | 16.83 | 16.98 | 929,374 | -0.51(-2.92%) |
Jan 12, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.25(+1.46%) | |
Jan 11, 2018 | 16.69 | 17.47 | 16.69 | 17.24 | 903,385 | +0.65(+3.92%) |
Jan 10, 2018 | 16.49 | 17.23 | 16.41 | 16.59 | 827,453 | +0.10(+0.59%) |
Jan 09, 2018 | 16.66 | 16.76 | 16.03 | 16.49 | 784,970 | -0.10(-0.59%) |
Jan 08, 2018 | 16.97 | 17.10 | 15.06 | 16.59 | 1,110,502 | -0.33(-1.94%) |
Jan 05, 2018 | 17.24 | 17.48 | 16.76 | 16.92 | 379,559 | -0.19(-1.10%) |
Jan 04, 2018 | 17.04 | 17.66 | 17.04 | 17.11 | 1,268,591 | +0.21(+1.24%) |
Jan 03, 2018 | 17.42 | 17.54 | 16.57 | 16.90 | 1,274,596 | -0.45(-2.62%) |
Jan 02, 2018 | 16.21 | 17.49 | 16.18 | 17.35 | 1,174,263 | +1.23(+7.64%) |
Dec 29, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.20(+1.27%) | |
Dec 28, 2017 | 15.88 | 16.16 | 15.49 | 15.92 | 344,016 | +0.00(+0.00%) |
Dec 27, 2017 | 15.74 | 16.08 | 15.71 | 15.92 | 307,144 | +0.24(+1.52%) |
Dec 26, 2017 | 15.52 | 16.02 | 15.41 | 15.68 | 228,860 | +0.16(+1.04%) |
Dec 22, 2017 | 15.63 | 15.74 | 15.22 | 15.52 | 169,061 | -0.08(-0.54%) |
Dec 21, 2017 | 15.73 | 15.83 | 15.55 | 15.60 | 433,567 | -0.14(-0.89%) |
Dec 20, 2017 | 15.61 | 16.00 | 15.39 | 15.74 | 792,038 | +0.08(+0.54%) |
Dec 19, 2017 | 15.19 | 15.89 | 15.08 | 15.66 | 729,451 | +0.56(+3.71%) |
Dec 18, 2017 | 15.09 | 15.32 | 14.90 | 15.10 | 426,896 | +0.06(+0.42%) |
Dec 15, 2017 | 15.04 | 15.32 | 14.96 | 15.04 | 280,504 | -0.08(-0.56%) |
Dec 14, 2017 | 15.63 | 15.74 | 14.60 | 15.12 | 739,320 | -0.44(-2.83%) |
Dec 13, 2017 | 15.67 | 15.67 | 15.27 | 15.56 | 213,406 | -0.13(-0.85%) |
Dec 12, 2017 | 15.45 | 15.92 | 15.11 | 15.69 | 566,782 | +0.20(+1.31%) |
Dec 11, 2017 | 15.27 | 15.63 | 15.06 | 15.49 | 593,108 | +0.15(+1.00%) |
Dec 08, 2017 | 15.13 | 15.64 | 15.13 | 15.34 | 366,254 | +0.13(+0.87%) |
Dec 07, 2017 | 14.99 | 15.28 | 14.84 | 15.20 | 669,669 | +0.19(+1.26%) |
Dec 06, 2017 | 14.90 | 15.11 | 14.75 | 15.02 | 855,684 | +0.15(+1.04%) |
Dec 05, 2017 | 15.04 | 15.16 | 14.69 | 14.86 | 853,052 | -0.17(-1.12%) |
Dec 04, 2017 | 15.43 | 15.43 | 14.92 | 15.03 | 584,693 | -0.36(-2.36%) |