Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.55 | 15.67 | 15.40 | 15.40 | 754,668 | -0.11(-0.71%) |
Feb 27, 2018 | 15.84 | 15.99 | 15.51 | 15.51 | 606,350 | -0.26(-1.64%) |
Feb 26, 2018 | 15.48 | 15.79 | 15.46 | 15.77 | 777,680 | +0.29(+1.86%) |
Feb 23, 2018 | 15.52 | 15.53 | 15.32 | 15.48 | 826,113 | +0.09(+0.58%) |
Feb 22, 2018 | 15.36 | 15.39 | 537,728 | -0.15(-0.96%) | ||
Feb 21, 2018 | 15.45 | 15.76 | 15.38 | 15.54 | 564,517 | +0.16(+1.03%) |
Feb 20, 2018 | 15.59 | 15.70 | 15.36 | 15.38 | 1,129,590 | -0.30(-1.90%) |
Feb 16, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.15(-0.94%) | |
Feb 15, 2018 | 15.55 | 15.93 | 15.42 | 15.83 | 1,174,841 | +0.42(+2.71%) |
Feb 14, 2018 | 15.46 | 15.04 | 15.41 | 760,163 | +0.37(+2.45%) | |
Feb 13, 2018 | 15.09 | 15.22 | 15.02 | 15.04 | 1,099,292 | -0.10(-0.66%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.52 | 15.14 | 1,679,628 | +0.43(+2.90%) |
Feb 09, 2018 | 15.09 | 15.15 | 14.36 | 14.72 | 1,835,446 | -0.32(-2.12%) |
Feb 08, 2018 | 15.86 | 15.86 | 14.92 | 15.04 | 2,452,617 | +0.35(+2.37%) |
Feb 07, 2018 | 14.76 | 15.00 | 14.51 | 14.69 | 1,294,630 | +0.18(+1.23%) |
Feb 06, 2018 | 13.97 | 14.60 | 13.88 | 14.51 | 1,010,823 | +0.19(+1.32%) |
Feb 05, 2018 | 14.35 | 14.46 | 14.22 | 14.32 | 1,171,741 | -0.09(-0.62%) |
Feb 02, 2018 | 14.72 | 14.78 | 14.36 | 14.41 | 628,541 | -0.40(-2.69%) |
Feb 01, 2018 | 14.62 | 14.85 | 14.52 | 14.81 | 761,765 | +0.12(+0.81%) |
Jan 31, 2018 | 15.04 | 15.05 | 14.69 | 14.69 | 816,509 | -0.27(-1.80%) |
Jan 30, 2018 | 15.02 | 15.03 | 14.93 | 14.96 | 843,945 | -0.22(-1.44%) |
Jan 29, 2018 | 15.26 | 15.40 | 15.09 | 15.17 | 921,896 | -0.10(-0.65%) |
Jan 26, 2018 | 15.31 | 15.37 | 15.16 | 15.27 | 1,285,284 | +0.11(+0.72%) |
Jan 25, 2018 | 14.73 | 15.18 | 14.62 | 15.16 | 1,544,953 | +0.66(+4.52%) |
Jan 24, 2018 | 14.43 | 14.62 | 14.25 | 14.51 | 1,139,049 | +0.12(+0.83%) |
Jan 23, 2018 | 14.38 | 14.47 | 14.22 | 14.39 | 590,551 | -0.03(-0.21%) |
Jan 22, 2018 | 14.56 | 14.56 | 14.33 | 14.42 | 1,017,550 | -0.10(-0.68%) |
Jan 19, 2018 | 13.91 | 14.52 | 13.91 | 14.52 | 923,862 | +0.63(+4.51%) |
Jan 18, 2018 | 14.07 | 14.11 | 13.86 | 13.89 | 460,230 | -0.24(-1.69%) |
Jan 17, 2018 | 13.74 | 14.22 | 13.72 | 14.13 | 693,134 | +0.41(+2.97%) |
Jan 16, 2018 | 14.24 | 14.30 | 13.67 | 13.72 | 725,454 | -0.49(-3.43%) |
Jan 12, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.12(+0.85%) | |
Jan 11, 2018 | 13.67 | 14.16 | 13.67 | 14.09 | 898,572 | +0.48(+3.51%) |
Jan 10, 2018 | 13.59 | 13.75 | 13.41 | 13.61 | 803,273 | -0.05(-0.36%) |
Jan 09, 2018 | 14.01 | 14.05 | 13.65 | 13.66 | 699,027 | -0.36(-2.55%) |
Jan 08, 2018 | 14.04 | 14.10 | 13.74 | 14.02 | 816,154 | +0.00(+0.00%) |
Jan 05, 2018 | 13.76 | 14.03 | 13.50 | 14.02 | 1,100,132 | +0.36(+2.62%) |
Jan 04, 2018 | 13.77 | 13.78 | 13.44 | 13.66 | 751,778 | -0.03(-0.22%) |
Jan 03, 2018 | 13.78 | 13.86 | 13.63 | 13.69 | 850,478 | -0.03(-0.22%) |
Jan 02, 2018 | 13.92 | 13.92 | 13.59 | 13.72 | 1,242,848 | -0.13(-0.93%) |
Dec 29, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.13(-0.92%) | |
Dec 28, 2017 | 13.85 | 14.21 | 13.82 | 13.98 | 1,050,668 | +0.04(+0.28%) |
Dec 27, 2017 | 14.19 | 14.65 | 13.86 | 13.94 | 2,749,133 | -1.03(-6.91%) |
Dec 26, 2017 | 15.03 | 15.04 | 14.78 | 14.98 | 449,291 | -0.08(-0.53%) |
Dec 22, 2017 | 15.28 | 15.28 | 15.01 | 15.05 | 435,652 | -0.14(-0.92%) |
Dec 21, 2017 | 14.96 | 15.26 | 14.96 | 15.19 | 799,777 | +0.27(+1.80%) |
Dec 20, 2017 | 14.66 | 15.08 | 14.66 | 14.93 | 804,775 | +0.35(+2.39%) |
Dec 19, 2017 | 14.61 | 14.68 | 14.33 | 14.58 | 981,249 | -0.02(-0.14%) |
Dec 18, 2017 | 14.82 | 14.91 | 14.58 | 14.60 | 536,837 | -0.11(-0.74%) |
Dec 15, 2017 | 14.58 | 14.77 | 14.48 | 14.71 | 1,325,286 | +0.15(+1.02%) |
Dec 14, 2017 | 14.32 | 14.92 | 14.26 | 14.56 | 1,351,763 | +0.51(+3.61%) |
Dec 13, 2017 | 13.96 | 14.14 | 13.96 | 14.05 | 485,963 | +0.05(+0.35%) |
Dec 12, 2017 | 14.36 | 14.39 | 13.98 | 14.00 | 910,404 | -0.33(-2.29%) |
Dec 11, 2017 | 14.42 | 14.50 | 14.29 | 14.33 | 499,649 | -0.04(-0.28%) |
Dec 08, 2017 | 14.43 | 14.46 | 14.36 | 14.37 | 726,733 | +0.00(+0.00%) |
Dec 07, 2017 | 14.28 | 14.49 | 14.24 | 709,870 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.27 | 14.35 | 14.24 | 14.26 | 525,913 | -0.04(-0.28%) |
Dec 05, 2017 | 14.66 | 14.66 | 14.08 | 14.30 | 991,165 | -0.34(-2.31%) |
Dec 04, 2017 | 14.19 | 14.69 | 14.19 | 14.64 | 1,997,849 | +0.60(+4.25%) |