Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.46 | 14.48 | 14.35 | 14.36 | 332,814 | -0.15(-1.05%) |
Feb 27, 2018 | 14.72 | 14.74 | 14.51 | 14.51 | 415,810 | -0.36(-2.44%) |
Feb 26, 2018 | 14.87 | 14.98 | 14.86 | 14.87 | 769,464 | +0.08(+0.52%) |
Feb 23, 2018 | 14.77 | 15.01 | 14.75 | 14.80 | 855,119 | +0.27(+1.84%) |
Feb 22, 2018 | 14.59 | 14.70 | 14.50 | 14.53 | 514,398 | -0.24(-1.62%) |
Feb 21, 2018 | 14.89 | 14.89 | 14.75 | 14.77 | 653,565 | -0.06(-0.39%) |
Feb 20, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 497,775 | +0.07(+0.45%) |
Feb 16, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.11(+0.78%) | |
Feb 15, 2018 | 14.38 | 14.65 | 14.34 | 14.64 | 577,567 | +0.40(+2.81%) |
Feb 14, 2018 | 14.23 | 14.38 | 14.12 | 14.24 | 639,740 | +0.04(+0.27%) |
Feb 13, 2018 | 14.76 | 14.76 | 14.17 | 14.20 | 721,145 | -0.71(-4.74%) |
Feb 12, 2018 | 14.96 | 15.02 | 14.77 | 14.91 | 445,934 | -0.04(-0.25%) |
Feb 09, 2018 | 15.05 | 15.11 | 14.66 | 14.95 | 918,082 | -0.07(-0.45%) |
Feb 08, 2018 | 15.30 | 15.35 | 15.01 | 15.02 | 540,782 | -0.46(-2.96%) |
Feb 07, 2018 | 15.55 | 15.55 | 15.40 | 15.47 | 640,375 | -0.06(-0.37%) |
Feb 06, 2018 | 15.33 | 15.58 | 15.27 | 15.53 | 595,809 | +0.05(+0.31%) |
Feb 05, 2018 | 15.60 | 15.72 | 15.37 | 15.48 | 687,307 | +0.12(+0.81%) |
Feb 02, 2018 | 15.66 | 15.66 | 15.28 | 15.36 | 825,525 | -0.47(-2.96%) |
Feb 01, 2018 | 15.84 | 15.89 | 15.77 | 15.83 | 401,094 | -0.04(-0.24%) |
Jan 31, 2018 | 15.88 | 15.70 | 15.86 | 398,196 | +0.04(+0.24%) | |
Jan 30, 2018 | 15.87 | 15.91 | 15.77 | 15.83 | 431,425 | -0.08(-0.48%) |
Jan 29, 2018 | 15.98 | 16.04 | 15.88 | 15.90 | 567,610 | -0.14(-0.89%) |
Jan 26, 2018 | 16.04 | 16.13 | 15.97 | 16.05 | 335,185 | +0.11(+0.72%) |
Jan 25, 2018 | 15.93 | 16.01 | 15.88 | 15.93 | 340,585 | +0.09(+0.54%) |
Jan 24, 2018 | 15.81 | 15.97 | 15.76 | 15.85 | 335,956 | +0.23(+1.47%) |
Jan 23, 2018 | 15.52 | 15.65 | 15.52 | 15.62 | 399,712 | +0.11(+0.74%) |
Jan 22, 2018 | 15.62 | 15.62 | 15.44 | 15.50 | 710,758 | -0.28(-1.75%) |
Jan 19, 2018 | 15.90 | 15.90 | 15.76 | 15.78 | 384,978 | -0.15(-0.96%) |
Jan 18, 2018 | 16.12 | 16.14 | 15.93 | 15.93 | 424,924 | -0.40(-2.45%) |
Jan 17, 2018 | 16.36 | 16.36 | 16.28 | 16.33 | 380,905 | -0.11(-0.64%) |
Jan 16, 2018 | 16.37 | 16.48 | 16.24 | 16.44 | 419,289 | +0.06(+0.35%) |
Jan 12, 2018 | 16.38 | 16.38 | 16.38 | 0 | -0.09(-0.52%) | |
Jan 11, 2018 | 16.49 | 16.50 | 16.40 | 16.47 | 318,158 | -0.07(-0.40%) |
Jan 10, 2018 | 16.65 | 16.68 | 16.52 | 16.53 | 232,027 | -0.07(-0.40%) |
Jan 09, 2018 | 16.68 | 16.68 | 16.53 | 16.60 | 255,053 | -0.08(-0.46%) |
Jan 08, 2018 | 16.74 | 16.75 | 16.58 | 16.68 | 313,439 | -0.08(-0.46%) |
Jan 05, 2018 | 16.83 | 16.83 | 16.70 | 16.75 | 280,284 | -0.05(-0.28%) |
Jan 04, 2018 | 16.81 | 16.91 | 16.75 | 16.80 | 297,206 | -0.07(-0.40%) |
Jan 03, 2018 | 16.93 | 17.03 | 16.86 | 16.87 | 198,365 | -0.15(-0.90%) |
Jan 02, 2018 | 16.91 | 17.06 | 16.87 | 17.02 | 326,713 | +0.11(+0.68%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 17.14 | 17.16 | 16.76 | 16.86 | 512,953 | -0.18(-1.07%) |
Dec 27, 2017 | 16.94 | 17.16 | 16.94 | 17.04 | 261,533 | +0.08(+0.50%) |
Dec 26, 2017 | 16.90 | 17.03 | 16.77 | 16.96 | 240,260 | +0.24(+1.45%) |
Dec 22, 2017 | 16.67 | 16.80 | 16.65 | 16.71 | 431,650 | -0.05(-0.28%) |
Dec 21, 2017 | 16.73 | 16.85 | 16.61 | 16.76 | 334,609 | -0.13(-0.78%) |
Dec 20, 2017 | 16.93 | 16.99 | 16.89 | 16.89 | 290,252 | +0.21(+1.23%) |
Dec 19, 2017 | 16.77 | 16.78 | 16.64 | 16.68 | 777,343 | -0.09(-0.56%) |
Dec 18, 2017 | 16.83 | 16.94 | 16.78 | 16.78 | 334,523 | +0.04(+0.22%) |
Dec 15, 2017 | 16.82 | 16.85 | 16.70 | 16.74 | 472,180 | -0.16(-0.94%) |
Dec 14, 2017 | 16.78 | 16.95 | 16.65 | 16.90 | 594,503 | +0.31(+1.86%) |
Dec 13, 2017 | 16.46 | 16.64 | 16.41 | 16.59 | 254,373 | +0.23(+1.43%) |
Dec 12, 2017 | 16.38 | 16.40 | 16.32 | 16.36 | 653,050 | -0.08(-0.51%) |
Dec 11, 2017 | 16.29 | 16.44 | 16.25 | 16.44 | 262,296 | +0.09(+0.57%) |
Dec 08, 2017 | 16.38 | 16.38 | 16.22 | 16.35 | 379,784 | -0.29(-1.74%) |
Dec 07, 2017 | 16.57 | 16.75 | 16.53 | 16.64 | 415,740 | +0.16(+0.96%) |
Dec 06, 2017 | 16.54 | 16.56 | 16.45 | 16.48 | 208,920 | -0.09(-0.56%) |
Dec 05, 2017 | 16.65 | 16.68 | 16.54 | 16.57 | 349,786 | +0.25(+1.55%) |
Dec 04, 2017 | 16.34 | 16.39 | 16.25 | 16.32 | 363,403 | -0.11(-0.68%) |