Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.15 | 15.30 | 14.85 | 15.00 | 13,603 | -0.15(-1.01%) |
Feb 27, 2018 | 15.00 | 15.30 | 14.85 | 15.15 | 18,992 | +0.00(+0.00%) |
Feb 26, 2018 | 14.85 | 15.30 | 14.70 | 15.15 | 16,082 | +0.31(+2.12%) |
Feb 23, 2018 | 15.45 | 15.45 | 14.55 | 14.84 | 19,312 | -0.31(-2.08%) |
Feb 22, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 11,259 | +0.15(+1.00%) |
Feb 21, 2018 | 15.00 | 15.15 | 14.85 | 15.00 | 10,282 | -0.15(-0.99%) |
Feb 20, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 9,330 | +0.00(+0.00%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 8,452 | +0.00(+0.00%) |
Feb 14, 2018 | 14.51 | 15.45 | 14.40 | 15.15 | 24,373 | +0.57(+3.92%) |
Feb 13, 2018 | 14.82 | 15.00 | 14.40 | 14.58 | 22,122 | -0.15(-1.03%) |
Feb 12, 2018 | 14.29 | 14.98 | 14.25 | 14.73 | 8,018 | +0.18(+1.24%) |
Feb 09, 2018 | 14.37 | 14.85 | 14.14 | 14.55 | 31,059 | -0.15(-1.02%) |
Feb 08, 2018 | 15.30 | 15.45 | 14.55 | 14.70 | 22,579 | -0.45(-2.97%) |
Feb 07, 2018 | 15.30 | 15.50 | 14.71 | 15.15 | 25,279 | +0.54(+3.69%) |
Feb 06, 2018 | 14.11 | 14.85 | 14.10 | 14.61 | 35,292 | +0.36(+2.53%) |
Feb 05, 2018 | 15.30 | 15.60 | 13.95 | 14.25 | 73,316 | -1.48(-9.39%) |
Feb 02, 2018 | 15.75 | 16.05 | 15.60 | 15.73 | 28,756 | -0.32(-2.00%) |
Feb 01, 2018 | 16.20 | 16.35 | 15.90 | 16.05 | 23,699 | +0.00(+0.00%) |
Jan 31, 2018 | 16.50 | 16.50 | 16.05 | 16.05 | 24,608 | -0.30(-1.83%) |
Jan 30, 2018 | 16.50 | 16.80 | 16.35 | 16.35 | 38,563 | +0.15(+0.93%) |
Jan 29, 2018 | 16.05 | 16.35 | 15.75 | 16.20 | 33,152 | +0.15(+0.93%) |
Jan 26, 2018 | 15.75 | 16.35 | 15.75 | 16.05 | 19,086 | +0.15(+0.94%) |
Jan 25, 2018 | 16.05 | 16.20 | 15.82 | 15.90 | 19,770 | -0.45(-2.75%) |
Jan 24, 2018 | 16.05 | 16.35 | 15.90 | 16.35 | 26,719 | +0.00(+0.00%) |
Jan 23, 2018 | 16.50 | 16.80 | 15.75 | 16.35 | 65,227 | +0.45(+2.83%) |
Jan 22, 2018 | 16.20 | 16.35 | 15.60 | 15.90 | 49,698 | -0.45(-2.75%) |
Jan 19, 2018 | 16.80 | 16.95 | 16.20 | 16.35 | 31,510 | -0.30(-1.80%) |
Jan 18, 2018 | 16.05 | 16.65 | 15.75 | 16.65 | 48,952 | +0.75(+4.72%) |
Jan 17, 2018 | 16.65 | 17.10 | 15.60 | 15.90 | 99,270 | -0.30(-1.85%) |
Jan 16, 2018 | 17.70 | 17.85 | 15.60 | 16.20 | 156,029 | -1.20(-6.90%) |
Jan 12, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.60(-3.33%) | |
Jan 11, 2018 | 17.85 | 18.30 | 17.55 | 18.00 | 106,677 | +0.15(+0.84%) |
Jan 10, 2018 | 16.95 | 18.00 | 16.65 | 17.85 | 174,189 | +1.28(+7.69%) |
Jan 09, 2018 | 16.95 | 16.95 | 16.20 | 16.57 | 41,104 | +0.07(+0.45%) |
Jan 08, 2018 | 17.25 | 17.70 | 16.20 | 16.50 | 70,763 | -0.75(-4.35%) |
Jan 05, 2018 | 16.65 | 18.24 | 16.50 | 17.25 | 137,979 | +0.60(+3.60%) |
Jan 04, 2018 | 16.65 | 16.80 | 16.35 | 16.65 | 44,249 | +0.15(+0.91%) |
Jan 03, 2018 | 16.50 | 16.95 | 16.50 | 16.50 | 46,129 | +0.00(+0.00%) |
Jan 02, 2018 | 16.35 | 16.65 | 16.05 | 16.50 | 41,678 | +0.15(+0.92%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
Dec 28, 2017 | 16.20 | 16.65 | 16.05 | 16.20 | 38,475 | +0.15(+0.93%) |
Dec 27, 2017 | 16.50 | 16.80 | 16.05 | 16.05 | 47,185 | -0.60(-3.60%) |
Dec 26, 2017 | 17.10 | 17.10 | 16.35 | 16.65 | 44,799 | -0.45(-2.63%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.80 | 17.10 | 27,827 | +0.30(+1.79%) |
Dec 21, 2017 | 16.95 | 16.95 | 16.20 | 16.80 | 93,960 | +0.45(+2.75%) |
Dec 20, 2017 | 16.50 | 16.80 | 16.05 | 16.35 | 20,174 | +0.15(+0.93%) |
Dec 19, 2017 | 16.35 | 16.35 | 16.05 | 16.20 | 16,734 | +0.29(+1.79%) |
Dec 18, 2017 | 16.05 | 16.35 | 15.90 | 15.91 | 19,406 | +0.01(+0.09%) |
Dec 15, 2017 | 15.90 | 16.35 | 15.75 | 15.90 | 17,646 | +0.15(+0.95%) |
Dec 14, 2017 | 16.35 | 16.35 | 15.75 | 15.75 | 37,026 | -0.60(-3.67%) |
Dec 13, 2017 | 16.20 | 16.50 | 16.20 | 16.35 | 12,740 | +0.00(+0.00%) |
Dec 12, 2017 | 16.65 | 16.65 | 16.05 | 16.35 | 36,944 | -0.15(-0.91%) |
Dec 11, 2017 | 16.65 | 17.10 | 16.27 | 16.50 | 87,413 | +0.07(+0.46%) |
Dec 08, 2017 | 16.50 | 16.80 | 16.05 | 16.43 | 24,511 | -0.22(-1.35%) |
Dec 07, 2017 | 16.20 | 16.95 | 16.20 | 16.65 | 24,856 | +0.30(+1.83%) |
Dec 06, 2017 | 16.80 | 16.80 | 16.05 | 16.35 | 19,259 | -0.30(-1.80%) |
Dec 05, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 35,481 | -0.45(-2.63%) |
Dec 04, 2017 | 17.25 | 17.40 | 16.50 | 17.10 | 64,025 | +0.30(+1.79%) |