Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.47 | 15.99 | 15.47 | 15.63 | 120,889 | -0.07(-0.45%) |
Feb 27, 2018 | 15.99 | 16.07 | 15.68 | 15.70 | 181,971 | -0.27(-1.69%) |
Feb 26, 2018 | 16.02 | 16.02 | 15.81 | 15.97 | 217,213 | +0.34(+2.14%) |
Feb 23, 2018 | 15.46 | 15.63 | 15.36 | 15.63 | 236,945 | +0.42(+2.73%) |
Feb 22, 2018 | 15.01 | 15.33 | 15.01 | 15.22 | 128,955 | -0.00(-0.00%) |
Feb 21, 2018 | 15.35 | 15.59 | 15.22 | 15.22 | 200,355 | -0.13(-0.85%) |
Feb 20, 2018 | 15.42 | 15.64 | 15.31 | 15.35 | 327,695 | +0.06(+0.39%) |
Feb 16, 2018 | 15.29 | 15.29 | 15.29 | 0 | +0.44(+2.96%) | |
Feb 15, 2018 | 15.14 | 15.14 | 14.64 | 14.85 | 131,893 | -0.05(-0.34%) |
Feb 14, 2018 | 14.60 | 14.91 | 14.43 | 14.90 | 153,832 | +0.15(+1.02%) |
Feb 13, 2018 | 14.92 | 14.92 | 14.58 | 14.75 | 255,347 | -0.12(-0.84%) |
Feb 12, 2018 | 14.81 | 14.95 | 14.51 | 14.88 | 231,423 | +0.50(+3.48%) |
Feb 09, 2018 | 14.68 | 14.85 | 13.92 | 14.38 | 1,132,735 | +0.28(+1.95%) |
Feb 08, 2018 | 14.75 | 14.93 | 14.10 | 14.10 | 548,034 | -0.75(-5.05%) |
Feb 07, 2018 | 14.86 | 14.98 | 14.75 | 14.85 | 231,452 | +0.21(+1.43%) |
Feb 06, 2018 | 14.37 | 14.73 | 14.20 | 14.64 | 483,126 | +0.38(+2.70%) |
Feb 05, 2018 | 14.65 | 14.80 | 14.10 | 14.26 | 299,898 | -0.40(-2.76%) |
Feb 02, 2018 | 14.73 | 14.86 | 14.60 | 14.66 | 354,481 | -0.12(-0.85%) |
Feb 01, 2018 | 14.90 | 15.02 | 14.77 | 14.79 | 487,433 | -0.12(-0.77%) |
Jan 31, 2018 | 14.81 | 14.95 | 14.67 | 14.90 | 1,625,584 | +0.06(+0.44%) |
Jan 30, 2018 | 14.98 | 15.07 | 14.80 | 14.84 | 1,937,337 | -0.28(-1.85%) |
Jan 29, 2018 | 15.27 | 15.34 | 15.10 | 15.12 | 2,013,456 | -0.20(-1.27%) |
Jan 26, 2018 | 15.25 | 15.35 | 15.10 | 15.31 | 1,634,542 | -0.02(-0.13%) |
Jan 25, 2018 | 15.47 | 15.58 | 15.23 | 15.33 | 254,301 | -0.27(-1.70%) |
Jan 24, 2018 | 15.55 | 15.65 | 15.40 | 15.60 | 182,989 | +0.10(+0.61%) |
Jan 23, 2018 | 15.45 | 15.58 | 15.35 | 15.50 | 235,650 | +0.05(+0.32%) |
Jan 22, 2018 | 15.46 | 15.58 | 15.31 | 15.45 | 228,475 | +0.05(+0.32%) |
Jan 19, 2018 | 15.21 | 15.21 | 15.21 | 15.40 | 136,463 | +0.18(+1.18%) |
Jan 18, 2018 | 15.21 | 15.29 | 15.12 | 15.22 | 230,402 | -0.23(-1.49%) |
Jan 17, 2018 | 15.23 | 15.47 | 15.23 | 15.45 | 136,265 | +0.04(+0.26%) |
Jan 16, 2018 | 15.41 | 15.70 | 15.27 | 15.41 | 247,770 | -0.15(-0.96%) |
Jan 12, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 15.60 | 15.67 | 15.51 | 15.54 | 345,385 | -0.03(-0.19%) |
Jan 10, 2018 | 15.47 | 15.66 | 15.39 | 15.57 | 183,765 | +0.09(+0.58%) |
Jan 09, 2018 | 15.32 | 15.56 | 15.15 | 15.48 | 205,804 | -0.02(-0.13%) |
Jan 08, 2018 | 15.47 | 15.52 | 15.19 | 15.50 | 203,351 | +0.04(+0.26%) |
Jan 05, 2018 | 15.25 | 15.47 | 15.20 | 15.46 | 257,352 | +0.32(+2.11%) |
Jan 04, 2018 | 15.08 | 15.28 | 15.08 | 15.14 | 130,473 | +0.13(+0.87%) |
Jan 03, 2018 | 14.83 | 15.04 | 14.76 | 15.01 | 191,296 | +0.21(+1.42%) |
Jan 02, 2018 | 14.79 | 14.89 | 14.69 | 14.80 | 230,819 | +0.09(+0.61%) |
Dec 29, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.03(+0.20%) | |
Dec 28, 2017 | 14.60 | 14.77 | 14.42 | 14.68 | 88,801 | -0.07(-0.47%) |
Dec 27, 2017 | 14.75 | 14.79 | 14.70 | 14.75 | 160,036 | +0.01(+0.07%) |
Dec 26, 2017 | 14.50 | 14.78 | 14.50 | 14.74 | 71,693 | -0.05(-0.37%) |
Dec 22, 2017 | 14.72 | 14.92 | 14.71 | 14.79 | 217,240 | +0.06(+0.44%) |
Dec 21, 2017 | 14.68 | 14.82 | 14.53 | 14.73 | 231,598 | +0.01(+0.07%) |
Dec 20, 2017 | 14.88 | 14.88 | 14.71 | 14.72 | 324,744 | -0.07(-0.47%) |
Dec 19, 2017 | 14.96 | 14.96 | 14.72 | 14.79 | 172,391 | -0.25(-1.66%) |
Dec 18, 2017 | 14.97 | 14.97 | 14.97 | 15.04 | 295,658 | -0.02(-0.13%) |
Dec 15, 2017 | 14.90 | 15.10 | 14.90 | 15.06 | 278,532 | +0.12(+0.79%) |
Dec 14, 2017 | 14.89 | 15.07 | 14.89 | 14.94 | 178,446 | +0.17(+1.13%) |
Dec 13, 2017 | 14.73 | 14.88 | 14.60 | 14.78 | 190,761 | +0.33(+2.25%) |
Dec 12, 2017 | 14.29 | 14.60 | 14.25 | 14.45 | 245,573 | +0.23(+1.62%) |
Dec 11, 2017 | 14.20 | 14.27 | 14.13 | 14.22 | 141,274 | +0.10(+0.71%) |
Dec 08, 2017 | 14.14 | 14.26 | 14.10 | 14.12 | 106,852 | -0.07(-0.49%) |
Dec 07, 2017 | 14.20 | 14.24 | 14.10 | 14.19 | 222,429 | -0.02(-0.11%) |
Dec 06, 2017 | 14.24 | 14.34 | 14.15 | 14.21 | 130,367 | -0.12(-0.87%) |
Dec 05, 2017 | 14.40 | 14.43 | 14.26 | 14.33 | 120,472 | -0.11(-0.76%) |
Dec 04, 2017 | 14.49 | 14.62 | 14.41 | 14.44 | 127,335 | -0.18(-1.20%) |