Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.96 | 15.98 | 15.73 | 15.75 | 174,043 | -0.18(-1.15%) |
Feb 27, 2018 | 15.93 | 15.98 | 15.77 | 15.93 | 101,255 | +0.04(+0.28%) |
Feb 26, 2018 | 16.03 | 16.07 | 15.70 | 15.89 | 122,183 | -0.13(-0.82%) |
Feb 23, 2018 | 16.11 | 16.11 | 15.91 | 16.02 | 139,331 | +0.02(+0.11%) |
Feb 22, 2018 | 16.12 | 16.16 | 15.85 | 16.00 | 224,646 | -0.06(-0.38%) |
Feb 21, 2018 | 15.40 | 16.80 | 14.78 | 16.06 | 396,211 | +1.51(+10.38%) |
Feb 20, 2018 | 14.23 | 14.59 | 14.23 | 14.55 | 244,211 | +0.32(+2.27%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.49%) | |
Feb 15, 2018 | 14.11 | 14.34 | 14.01 | 14.30 | 129,318 | +0.29(+2.06%) |
Feb 14, 2018 | 13.81 | 14.05 | 13.81 | 14.01 | 112,812 | +0.09(+0.63%) |
Feb 13, 2018 | 13.68 | 13.95 | 13.64 | 13.92 | 235,795 | +0.19(+1.40%) |
Feb 12, 2018 | 13.66 | 13.80 | 13.42 | 13.73 | 181,478 | +0.10(+0.77%) |
Feb 09, 2018 | 13.34 | 13.68 | 13.23 | 13.62 | 189,945 | +0.40(+3.04%) |
Feb 08, 2018 | 13.54 | 13.22 | 13.22 | 147,651 | -0.21(-1.56%) | |
Feb 07, 2018 | 13.60 | 14.05 | 13.13 | 13.43 | 226,246 | -0.24(-1.72%) |
Feb 06, 2018 | 13.27 | 13.74 | 13.27 | 13.67 | 232,739 | +0.04(+0.32%) |
Feb 05, 2018 | 13.81 | 13.89 | 13.58 | 13.62 | 188,760 | -0.26(-1.89%) |
Feb 02, 2018 | 13.89 | 14.03 | 13.87 | 13.89 | 112,126 | -0.11(-0.81%) |
Feb 01, 2018 | 13.89 | 14.08 | 13.75 | 14.00 | 380,421 | +0.02(+0.13%) |
Jan 31, 2018 | 14.09 | 14.16 | 13.82 | 13.98 | 196,150 | -0.12(-0.87%) |
Jan 30, 2018 | 13.91 | 14.16 | 13.91 | 14.10 | 84,595 | +0.08(+0.56%) |
Jan 29, 2018 | 14.04 | 14.13 | 13.97 | 14.03 | 76,051 | -0.03(-0.25%) |
Jan 26, 2018 | 14.05 | 14.08 | 13.97 | 14.06 | 60,491 | +0.11(+0.81%) |
Jan 25, 2018 | 13.81 | 14.03 | 13.71 | 13.95 | 72,098 | +0.15(+1.08%) |
Jan 24, 2018 | 14.00 | 14.00 | 13.77 | 13.80 | 75,758 | -0.16(-1.13%) |
Jan 23, 2018 | 13.89 | 14.02 | 13.80 | 13.96 | 61,041 | +0.00(+0.00%) |
Jan 22, 2018 | 14.27 | 14.27 | 13.86 | 13.96 | 130,435 | -0.32(-2.26%) |
Jan 19, 2018 | 13.93 | 14.40 | 13.91 | 14.28 | 96,066 | +0.35(+2.51%) |
Jan 18, 2018 | 14.16 | 14.17 | 13.75 | 13.93 | 55,705 | -0.24(-1.73%) |
Jan 17, 2018 | 13.90 | 14.19 | 13.84 | 14.17 | 71,677 | +0.38(+2.72%) |
Jan 16, 2018 | 13.85 | 13.96 | 13.80 | 13.80 | 80,563 | -0.06(-0.44%) |
Jan 12, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.03(-0.19%) | |
Jan 11, 2018 | 13.93 | 14.02 | 13.75 | 13.89 | 64,076 | -0.03(-0.25%) |
Jan 10, 2018 | 14.11 | 13.87 | 13.92 | 65,237 | -0.06(-0.44%) | |
Jan 09, 2018 | 13.94 | 14.02 | 13.87 | 13.98 | 52,118 | +0.10(+0.69%) |
Jan 08, 2018 | 13.79 | 13.96 | 13.71 | 13.89 | 113,759 | +0.05(+0.38%) |
Jan 05, 2018 | 13.89 | 14.02 | 13.75 | 13.83 | 61,578 | +0.04(+0.25%) |
Jan 04, 2018 | 13.88 | 13.97 | 13.76 | 13.80 | 67,949 | +0.01(+0.06%) |
Jan 03, 2018 | 13.84 | 13.94 | 13.79 | 13.79 | 58,954 | -0.05(-0.38%) |
Jan 02, 2018 | 13.74 | 14.04 | 13.72 | 13.84 | 109,536 | +0.12(+0.89%) |
Dec 29, 2017 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.51%) | |
Dec 28, 2017 | 13.76 | 13.80 | 13.54 | 13.65 | 74,683 | -0.10(-0.76%) |
Dec 27, 2017 | 13.67 | 13.82 | 13.54 | 13.75 | 102,398 | +0.11(+0.83%) |
Dec 26, 2017 | 13.59 | 13.66 | 13.55 | 13.64 | 57,812 | +0.03(+0.26%) |
Dec 22, 2017 | 13.54 | 13.65 | 13.46 | 13.61 | 78,352 | +0.04(+0.32%) |
Dec 21, 2017 | 13.50 | 13.70 | 13.40 | 13.56 | 125,455 | +0.16(+1.17%) |
Dec 20, 2017 | 13.68 | 13.68 | 13.40 | 13.40 | 66,047 | -0.18(-1.34%) |
Dec 19, 2017 | 13.72 | 13.79 | 13.45 | 13.59 | 85,292 | -0.13(-0.95%) |
Dec 18, 2017 | 13.49 | 13.83 | 13.49 | 13.72 | 111,877 | +0.32(+2.39%) |
Dec 15, 2017 | 13.07 | 13.44 | 13.02 | 13.40 | 298,815 | +0.34(+2.58%) |
Dec 14, 2017 | 13.30 | 13.34 | 13.02 | 13.06 | 127,619 | -0.17(-1.31%) |
Dec 13, 2017 | 13.22 | 13.63 | 13.21 | 13.23 | 59,531 | -0.01(-0.06%) |
Dec 12, 2017 | 13.42 | 13.51 | 13.23 | 13.24 | 59,324 | -0.17(-1.29%) |
Dec 11, 2017 | 13.56 | 13.56 | 13.34 | 13.41 | 110,552 | -0.09(-0.64%) |
Dec 08, 2017 | 13.83 | 13.83 | 13.49 | 13.50 | 70,630 | -0.27(-1.95%) |
Dec 07, 2017 | 13.73 | 13.81 | 13.66 | 13.77 | 134,753 | +0.03(+0.25%) |
Dec 06, 2017 | 13.82 | 13.90 | 13.68 | 13.73 | 88,050 | -0.11(-0.81%) |
Dec 05, 2017 | 14.11 | 14.11 | 13.80 | 13.85 | 197,526 | -0.24(-1.72%) |
Dec 04, 2017 | 14.27 | 14.27 | 14.09 | 14.09 | 115,075 | -0.05(-0.37%) |