Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.14 | 15.34 | 14.90 | 14.90 | 44,430 | -0.29(-1.89%) |
Feb 27, 2018 | 15.81 | 15.86 | 15.00 | 15.19 | 79,266 | -0.67(-4.23%) |
Feb 26, 2018 | 15.86 | 15.95 | 15.72 | 15.86 | 36,658 | -0.05(-0.30%) |
Feb 23, 2018 | 15.86 | 15.96 | 15.72 | 15.91 | 22,105 | +0.10(+0.61%) |
Feb 22, 2018 | 15.91 | 15.96 | 15.68 | 15.81 | 35,269 | +0.10(+0.61%) |
Feb 21, 2018 | 15.48 | 15.91 | 15.38 | 15.72 | 124,367 | +0.29(+1.86%) |
Feb 20, 2018 | 15.38 | 15.63 | 15.36 | 15.43 | 33,514 | -0.05(-0.31%) |
Feb 16, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.24(-1.52%) | |
Feb 15, 2018 | 15.67 | 15.77 | 15.24 | 15.72 | 49,022 | +0.48(+3.14%) |
Feb 14, 2018 | 15.00 | 15.34 | 14.62 | 15.24 | 50,417 | +0.05(+0.32%) |
Feb 13, 2018 | 14.86 | 15.19 | 14.75 | 15.19 | 33,935 | +0.29(+1.93%) |
Feb 12, 2018 | 15.34 | 15.38 | 14.53 | 14.90 | 61,996 | -0.38(-2.51%) |
Feb 09, 2018 | 15.53 | 15.86 | 14.69 | 15.29 | 120,115 | +0.24(+1.59%) |
Feb 08, 2018 | 16.10 | 16.10 | 15.05 | 15.05 | 76,065 | -1.05(-6.55%) |
Feb 07, 2018 | 16.15 | 16.27 | 15.74 | 16.10 | 69,333 | +0.00(+0.00%) |
Feb 06, 2018 | 15.43 | 16.13 | 15.29 | 16.10 | 131,340 | +0.65(+4.19%) |
Feb 05, 2018 | 15.38 | 15.72 | 15.38 | 15.45 | 50,209 | -0.17(-1.07%) |
Feb 02, 2018 | 15.62 | 15.96 | 15.44 | 15.62 | 47,741 | -0.05(-0.31%) |
Feb 01, 2018 | 15.43 | 15.86 | 15.34 | 15.67 | 27,403 | +0.19(+1.24%) |
Jan 31, 2018 | 15.43 | 15.57 | 15.38 | 15.48 | 29,241 | +0.05(+0.31%) |
Jan 30, 2018 | 15.86 | 15.86 | 15.34 | 15.43 | 39,594 | -0.53(-3.30%) |
Jan 29, 2018 | 15.86 | 15.96 | 15.57 | 15.96 | 39,813 | +0.10(+0.60%) |
Jan 26, 2018 | 15.43 | 15.91 | 15.34 | 15.86 | 36,168 | +0.43(+2.80%) |
Jan 25, 2018 | 15.48 | 15.48 | 15.29 | 15.43 | 19,282 | +0.11(+0.69%) |
Jan 24, 2018 | 15.56 | 15.61 | 15.28 | 15.33 | 24,190 | -0.19(-1.23%) |
Jan 23, 2018 | 15.66 | 15.76 | 15.42 | 15.52 | 25,462 | -0.10(-0.61%) |
Jan 22, 2018 | 15.56 | 15.75 | 15.42 | 15.61 | 36,751 | +0.05(+0.31%) |
Jan 19, 2018 | 15.18 | 15.56 | 15.09 | 15.56 | 86,955 | +0.41(+2.68%) |
Jan 18, 2018 | 15.28 | 15.35 | 15.13 | 15.16 | 38,096 | -0.12(-0.78%) |
Jan 17, 2018 | 15.47 | 15.52 | 14.86 | 15.28 | 68,723 | -0.05(-0.31%) |
Jan 16, 2018 | 15.66 | 15.71 | 15.28 | 15.33 | 61,076 | -0.24(-1.53%) |
Jan 12, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.13 | 15.66 | 14.90 | 15.56 | 37,778 | +0.48(+3.16%) |
Jan 10, 2018 | 14.80 | 15.28 | 14.51 | 15.09 | 64,751 | -0.05(-0.32%) |
Jan 09, 2018 | 14.90 | 15.37 | 14.83 | 15.13 | 97,976 | +0.33(+2.26%) |
Jan 08, 2018 | 14.90 | 14.99 | 14.70 | 14.80 | 46,718 | -0.14(-0.96%) |
Jan 05, 2018 | 15.28 | 15.37 | 14.85 | 14.94 | 56,938 | -0.29(-1.88%) |
Jan 04, 2018 | 15.18 | 15.37 | 15.09 | 15.23 | 38,900 | +0.14(+0.95%) |
Jan 03, 2018 | 14.80 | 15.33 | 14.80 | 15.09 | 37,459 | +0.14(+0.96%) |
Jan 02, 2018 | 15.23 | 15.37 | 14.90 | 14.94 | 85,885 | -0.43(-2.80%) |
Dec 29, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.29(-1.83%) | |
Dec 28, 2017 | 16.18 | 16.21 | 15.56 | 15.66 | 30,800 | -0.48(-2.96%) |
Dec 27, 2017 | 15.85 | 16.23 | 15.76 | 16.14 | 50,465 | +0.29(+1.81%) |
Dec 26, 2017 | 15.85 | 15.95 | 15.76 | 15.85 | 27,600 | +0.00(+0.00%) |
Dec 22, 2017 | 16.14 | 16.14 | 15.52 | 15.85 | 42,393 | -0.33(-2.06%) |
Dec 21, 2017 | 16.09 | 16.28 | 16.02 | 16.18 | 70,148 | +0.10(+0.59%) |
Dec 20, 2017 | 16.04 | 16.14 | 15.95 | 16.09 | 68,516 | +0.10(+0.60%) |
Dec 19, 2017 | 15.80 | 15.99 | 15.80 | 15.99 | 85,212 | +0.19(+1.21%) |
Dec 18, 2017 | 15.76 | 15.85 | 15.71 | 15.80 | 66,264 | +0.10(+0.61%) |
Dec 15, 2017 | 15.42 | 15.80 | 15.37 | 15.71 | 157,430 | +0.29(+1.86%) |
Dec 14, 2017 | 15.28 | 15.52 | 15.28 | 15.42 | 103,453 | +0.14(+0.94%) |
Dec 13, 2017 | 15.04 | 15.33 | 15.04 | 15.28 | 74,718 | +0.10(+0.63%) |
Dec 12, 2017 | 15.23 | 15.23 | 15.18 | 15.18 | 33,726 | +0.00(+0.00%) |
Dec 11, 2017 | 15.23 | 15.25 | 15.18 | 15.18 | 76,102 | -0.05(-0.31%) |
Dec 08, 2017 | 15.23 | 15.23 | 15.13 | 15.23 | 54,887 | +0.00(+0.00%) |
Dec 07, 2017 | 14.94 | 15.25 | 14.94 | 15.23 | 107,959 | +0.29(+1.92%) |
Dec 06, 2017 | 14.99 | 15.18 | 14.90 | 14.94 | 24,237 | -0.05(-0.32%) |
Dec 05, 2017 | 14.99 | 15.11 | 14.90 | 14.99 | 29,360 | +0.00(+0.00%) |
Dec 04, 2017 | 15.04 | 15.13 | 15.04 | 14.99 | 37,650 | +0.10(+0.64%) |