Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.10 | 14.40 | 13.97 | 14.01 | 223,015 | -0.05(-0.36%) |
Feb 27, 2018 | 14.56 | 14.75 | 14.00 | 14.06 | 143,670 | -0.54(-3.70%) |
Feb 26, 2018 | 14.59 | 14.70 | 14.45 | 14.60 | 87,427 | +0.08(+0.55%) |
Feb 23, 2018 | 14.75 | 14.76 | 14.45 | 14.52 | 57,868 | -0.19(-1.29%) |
Feb 22, 2018 | 14.71 | 105,545 | -0.01(-0.07%) | |||
Feb 21, 2018 | 14.72 | 15.02 | 14.71 | 14.72 | 101,637 | -0.04(-0.27%) |
Feb 20, 2018 | 14.63 | 14.96 | 14.62 | 14.76 | 204,061 | +0.10(+0.68%) |
Feb 16, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.30(+2.09%) | |
Feb 15, 2018 | 14.67 | 14.67 | 14.30 | 14.36 | 111,775 | -0.14(-0.97%) |
Feb 14, 2018 | 14.05 | 14.62 | 14.05 | 14.50 | 279,221 | +0.34(+2.40%) |
Feb 13, 2018 | 14.09 | 14.36 | 14.06 | 14.16 | 190,131 | -0.05(-0.35%) |
Feb 12, 2018 | 14.57 | 14.63 | 14.17 | 14.21 | 84,587 | -0.36(-2.47%) |
Feb 09, 2018 | 14.59 | 14.72 | 14.25 | 14.57 | 96,652 | +0.12(+0.83%) |
Feb 08, 2018 | 14.85 | 14.85 | 14.25 | 14.45 | 125,239 | -0.35(-2.36%) |
Feb 07, 2018 | 15.04 | 15.04 | 14.76 | 14.80 | 109,650 | -0.33(-2.18%) |
Feb 06, 2018 | 13.79 | 15.30 | 13.79 | 15.13 | 251,994 | +0.80(+5.58%) |
Feb 05, 2018 | 14.78 | 14.87 | 14.27 | 14.33 | 59,214 | -0.55(-3.70%) |
Feb 02, 2018 | 15.36 | 15.52 | 14.87 | 14.88 | 50,719 | -0.60(-3.88%) |
Feb 01, 2018 | 15.42 | 15.65 | 15.26 | 15.48 | 68,823 | -0.01(-0.06%) |
Jan 31, 2018 | 15.93 | 15.93 | 15.30 | 15.49 | 115,523 | -0.34(-2.15%) |
Jan 30, 2018 | 15.89 | 15.89 | 15.59 | 15.83 | 52,976 | -0.17(-1.06%) |
Jan 29, 2018 | 16.32 | 16.41 | 15.92 | 16.00 | 53,152 | -0.40(-2.44%) |
Jan 26, 2018 | 16.35 | 16.47 | 16.18 | 16.40 | 63,739 | +0.10(+0.61%) |
Jan 25, 2018 | 16.59 | 16.59 | 15.94 | 16.30 | 104,663 | -0.21(-1.27%) |
Jan 24, 2018 | 16.67 | 16.92 | 16.47 | 16.51 | 63,359 | -0.14(-0.84%) |
Jan 23, 2018 | 16.58 | 16.76 | 16.50 | 16.65 | 56,629 | +0.02(+0.12%) |
Jan 22, 2018 | 16.63 | 16.70 | 16.29 | 16.63 | 82,657 | -0.02(-0.12%) |
Jan 19, 2018 | 16.66 | 16.81 | 16.46 | 16.65 | 103,533 | -0.07(-0.42%) |
Jan 18, 2018 | 16.85 | 17.00 | 16.56 | 16.72 | 67,845 | -0.19(-1.12%) |
Jan 17, 2018 | 16.61 | 16.95 | 16.47 | 16.91 | 80,458 | +0.47(+2.86%) |
Jan 16, 2018 | 16.87 | 17.13 | 16.41 | 16.44 | 100,189 | -0.31(-1.85%) |
Jan 12, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.07(+0.42%) | |
Jan 11, 2018 | 16.63 | 16.91 | 16.55 | 16.68 | 64,163 | +0.07(+0.42%) |
Jan 10, 2018 | 16.73 | 16.41 | 16.61 | 51,712 | -0.09(-0.54%) | |
Jan 09, 2018 | 16.70 | 16.98 | 16.64 | 16.70 | 103,662 | -0.02(-0.12%) |
Jan 08, 2018 | 16.98 | 17.03 | 16.72 | 16.72 | 66,167 | -0.26(-1.53%) |
Jan 05, 2018 | 17.15 | 17.19 | 16.86 | 16.98 | 56,474 | -0.11(-0.64%) |
Jan 04, 2018 | 17.13 | 17.24 | 16.94 | 17.09 | 47,520 | +0.08(+0.47%) |
Jan 03, 2018 | 17.27 | 17.29 | 17.01 | 17.01 | 47,802 | -0.25(-1.45%) |
Jan 02, 2018 | 17.04 | 17.49 | 17.04 | 17.26 | 94,240 | +0.34(+2.01%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.31(-1.80%) | |
Dec 28, 2017 | 17.13 | 17.37 | 17.04 | 17.23 | 59,295 | +0.10(+0.58%) |
Dec 27, 2017 | 17.16 | 17.29 | 16.97 | 17.13 | 71,230 | -0.09(-0.52%) |
Dec 26, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 70,192 | +0.14(+0.82%) |
Dec 22, 2017 | 17.27 | 17.34 | 17.05 | 17.08 | 72,472 | -0.26(-1.50%) |
Dec 21, 2017 | 16.46 | 17.36 | 16.29 | 17.34 | 813,243 | +1.04(+6.38%) |
Dec 20, 2017 | 16.30 | 16.48 | 16.27 | 16.30 | 141,807 | -0.01(-0.06%) |
Dec 19, 2017 | 16.42 | 16.55 | 16.23 | 16.31 | 170,196 | -0.09(-0.55%) |
Dec 18, 2017 | 16.47 | 16.68 | 16.37 | 16.40 | 148,390 | +0.12(+0.74%) |
Dec 15, 2017 | 16.29 | 16.50 | 16.13 | 16.28 | 393,936 | +0.03(+0.18%) |
Dec 14, 2017 | 16.50 | 16.58 | 16.09 | 16.25 | 117,895 | -0.20(-1.22%) |
Dec 13, 2017 | 16.54 | 16.83 | 16.43 | 16.45 | 219,259 | -0.06(-0.36%) |
Dec 12, 2017 | 16.58 | 16.86 | 16.48 | 16.51 | 106,500 | +0.01(+0.06%) |
Dec 11, 2017 | 16.61 | 16.75 | 16.44 | 16.50 | 257,999 | -0.17(-1.02%) |
Dec 08, 2017 | 16.76 | 16.93 | 16.58 | 16.67 | 100,486 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.00 | 16.70 | 172,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.97 | 17.21 | 16.73 | 16.77 | 113,993 | -0.13(-0.77%) |
Dec 05, 2017 | 17.28 | 17.28 | 16.86 | 16.90 | 348,127 | -0.35(-2.03%) |
Dec 04, 2017 | 17.61 | 17.61 | 17.22 | 17.25 | 132,289 | -0.13(-0.75%) |