Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.41 | 15.61 | 15.02 | 15.05 | 718,754 | -0.33(-2.18%) |
Feb 27, 2018 | 15.16 | 15.52 | 15.01 | 15.38 | 805,516 | +0.02(+0.12%) |
Feb 26, 2018 | 15.17 | 15.39 | 15.07 | 15.36 | 577,968 | +0.43(+2.88%) |
Feb 23, 2018 | 15.25 | 15.26 | 14.46 | 14.93 | 800,004 | -0.30(-1.95%) |
Feb 22, 2018 | 15.23 | 792,792 | +0.52(+3.51%) | |||
Feb 21, 2018 | 14.63 | 15.30 | 14.62 | 14.71 | 1,951,462 | +1.13(+8.32%) |
Feb 20, 2018 | 13.88 | 14.07 | 13.47 | 13.58 | 760,415 | -0.64(-4.51%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.36(-2.49%) | |
Feb 15, 2018 | 14.40 | 14.62 | 14.09 | 14.59 | 1,033,770 | +0.19(+1.33%) |
Feb 14, 2018 | 13.39 | 14.51 | 13.35 | 14.40 | 1,207,552 | +1.16(+8.75%) |
Feb 13, 2018 | 13.21 | 13.30 | 12.78 | 13.24 | 476,942 | +0.17(+1.32%) |
Feb 12, 2018 | 12.76 | 13.27 | 12.64 | 13.06 | 938,406 | +0.34(+2.71%) |
Feb 09, 2018 | 13.48 | 13.51 | 12.53 | 12.72 | 1,066,403 | -0.59(-4.46%) |
Feb 08, 2018 | 13.27 | 13.60 | 12.95 | 13.31 | 772,408 | +0.07(+0.51%) |
Feb 07, 2018 | 12.83 | 13.52 | 12.83 | 13.25 | 744,121 | +0.33(+2.52%) |
Feb 06, 2018 | 13.27 | 13.50 | 12.90 | 12.92 | 938,173 | -0.52(-3.85%) |
Feb 05, 2018 | 13.63 | 13.95 | 13.09 | 13.44 | 876,365 | -0.19(-1.40%) |
Feb 02, 2018 | 14.21 | 14.34 | 13.59 | 13.63 | 1,109,820 | -0.96(-6.56%) |
Feb 01, 2018 | 14.36 | 14.68 | 14.24 | 14.59 | 557,142 | +0.14(+0.99%) |
Jan 31, 2018 | 14.35 | 14.62 | 14.04 | 14.44 | 597,887 | +0.26(+1.82%) |
Jan 30, 2018 | 14.22 | 14.38 | 14.12 | 14.18 | 648,549 | -0.11(-0.74%) |
Jan 29, 2018 | 14.94 | 14.97 | 14.23 | 14.29 | 1,156,244 | -0.77(-5.09%) |
Jan 26, 2018 | 15.05 | 15.12 | 14.84 | 15.06 | 515,062 | +0.12(+0.83%) |
Jan 25, 2018 | 15.53 | 15.53 | 14.85 | 14.93 | 967,984 | -0.51(-3.29%) |
Jan 24, 2018 | 15.74 | 15.75 | 15.20 | 15.44 | 2,182,266 | -0.06(-0.37%) |
Jan 23, 2018 | 14.84 | 15.56 | 14.72 | 15.50 | 445,813 | +0.49(+3.25%) |
Jan 22, 2018 | 15.25 | 15.25 | 14.65 | 15.01 | 686,894 | -0.24(-1.57%) |
Jan 19, 2018 | 15.40 | 15.70 | 15.22 | 15.25 | 660,813 | -0.11(-0.69%) |
Jan 18, 2018 | 15.82 | 15.86 | 15.13 | 15.35 | 1,062,035 | -0.62(-3.89%) |
Jan 17, 2018 | 16.02 | 16.17 | 15.82 | 15.97 | 800,693 | -0.05(-0.30%) |
Jan 16, 2018 | 15.64 | 16.11 | 15.45 | 16.02 | 759,245 | +0.59(+3.85%) |
Jan 12, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.19(+1.26%) | |
Jan 11, 2018 | 15.49 | 15.59 | 15.17 | 15.24 | 476,113 | -0.11(-0.69%) |
Jan 10, 2018 | 15.20 | 15.67 | 15.09 | 15.34 | 706,201 | +0.14(+0.94%) |
Jan 09, 2018 | 15.48 | 15.48 | 14.97 | 15.20 | 810,643 | -0.35(-2.28%) |
Jan 08, 2018 | 15.70 | 15.78 | 15.27 | 15.55 | 496,422 | -0.26(-1.63%) |
Jan 05, 2018 | 15.61 | 16.04 | 15.47 | 15.81 | 598,035 | +0.18(+1.16%) |
Jan 04, 2018 | 15.25 | 15.67 | 15.02 | 15.63 | 820,058 | +0.25(+1.62%) |
Jan 03, 2018 | 15.39 | 15.53 | 15.10 | 15.38 | 1,245,762 | +0.02(+0.12%) |
Jan 02, 2018 | 14.90 | 15.47 | 14.85 | 15.36 | 977,206 | +0.66(+4.49%) |
Dec 29, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.11(+0.72%) | |
Dec 28, 2017 | 14.62 | 14.69 | 14.51 | 14.60 | 405,663 | +0.11(+0.73%) |
Dec 27, 2017 | 14.43 | 14.51 | 14.19 | 14.49 | 533,706 | +0.11(+0.80%) |
Dec 26, 2017 | 14.29 | 14.54 | 13.48 | 14.38 | 563,007 | +0.30(+2.10%) |
Dec 22, 2017 | 13.99 | 14.33 | 13.98 | 14.08 | 398,849 | +0.06(+0.41%) |
Dec 21, 2017 | 14.00 | 14.44 | 13.81 | 14.02 | 652,220 | +0.09(+0.62%) |
Dec 20, 2017 | 13.70 | 13.99 | 13.62 | 13.94 | 531,904 | +0.27(+1.96%) |
Dec 19, 2017 | 12.97 | 13.73 | 12.97 | 13.67 | 707,105 | +0.79(+6.16%) |
Dec 18, 2017 | 12.89 | 13.05 | 12.83 | 12.88 | 500,057 | +0.19(+1.51%) |
Dec 15, 2017 | 13.21 | 13.29 | 12.67 | 12.68 | 1,323,213 | -0.46(-3.49%) |
Dec 14, 2017 | 13.57 | 13.57 | 13.06 | 13.14 | 396,396 | -0.44(-3.24%) |
Dec 13, 2017 | 13.02 | 13.87 | 12.98 | 13.58 | 815,066 | +0.53(+4.03%) |
Dec 12, 2017 | 12.67 | 13.07 | 12.63 | 13.06 | 607,811 | +0.37(+2.94%) |
Dec 11, 2017 | 13.29 | 13.29 | 12.46 | 12.68 | 646,589 | -0.62(-4.67%) |
Dec 08, 2017 | 13.05 | 13.41 | 12.88 | 13.31 | 372,565 | +0.26(+1.98%) |
Dec 07, 2017 | 12.74 | 13.17 | 12.68 | 13.05 | 514,598 | +0.03(+0.22%) |
Dec 06, 2017 | 13.28 | 13.46 | 12.79 | 13.02 | 929,102 | -0.43(-3.20%) |
Dec 05, 2017 | 13.55 | 13.74 | 13.38 | 13.45 | 363,343 | -0.13(-0.99%) |
Dec 04, 2017 | 13.75 | 13.85 | 13.56 | 13.58 | 408,504 | -0.22(-1.59%) |