Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.99 | 15.28 | 14.99 | 15.04 | 435,111 | +0.07(+0.47%) |
Feb 27, 2018 | 15.03 | 15.17 | 14.97 | 14.97 | 255,737 | -0.05(-0.33%) |
Feb 26, 2018 | 15.08 | 15.17 | 14.96 | 15.02 | 217,392 | +0.04(+0.27%) |
Feb 23, 2018 | 14.94 | 15.57 | 14.80 | 14.98 | 176,247 | +0.10(+0.67%) |
Feb 22, 2018 | 14.85 | 14.88 | 301,012 | -0.07(-0.47%) | ||
Feb 21, 2018 | 14.79 | 15.05 | 14.71 | 14.95 | 311,223 | +0.13(+0.88%) |
Feb 20, 2018 | 14.86 | 14.97 | 14.53 | 14.82 | 283,456 | -0.09(-0.60%) |
Feb 16, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.25(-1.65%) | |
Feb 15, 2018 | 15.13 | 15.17 | 14.84 | 15.16 | 269,622 | +0.07(+0.46%) |
Feb 14, 2018 | 15.27 | 15.70 | 14.87 | 15.09 | 783,729 | +0.60(+4.14%) |
Feb 13, 2018 | 14.45 | 14.59 | 14.23 | 14.49 | 365,509 | -0.06(-0.41%) |
Feb 12, 2018 | 14.76 | 14.80 | 14.54 | 14.55 | 326,240 | -0.10(-0.68%) |
Feb 09, 2018 | 14.50 | 14.74 | 14.24 | 14.65 | 387,169 | +0.31(+2.16%) |
Feb 08, 2018 | 14.72 | 14.72 | 14.38 | 14.34 | 196,574 | -0.34(-2.32%) |
Feb 07, 2018 | 14.54 | 14.77 | 14.54 | 14.68 | 187,545 | +0.06(+0.41%) |
Feb 06, 2018 | 14.26 | 14.76 | 14.10 | 14.62 | 381,161 | -0.09(-0.61%) |
Feb 05, 2018 | 14.70 | 14.94 | 14.01 | 14.71 | 167,613 | -0.28(-1.87%) |
Feb 02, 2018 | 15.17 | 15.17 | 14.90 | 14.99 | 159,863 | -0.22(-1.45%) |
Feb 01, 2018 | 14.96 | 15.25 | 14.82 | 15.21 | 334,788 | +0.22(+1.47%) |
Jan 31, 2018 | 15.29 | 15.39 | 14.99 | 14.99 | 285,777 | -0.24(-1.58%) |
Jan 30, 2018 | 15.12 | 15.35 | 15.07 | 15.23 | 256,331 | -0.02(-0.13%) |
Jan 29, 2018 | 15.32 | 15.49 | 15.18 | 15.25 | 175,939 | -0.09(-0.59%) |
Jan 26, 2018 | 15.25 | 15.47 | 15.02 | 15.34 | 394,330 | +0.06(+0.39%) |
Jan 25, 2018 | 15.28 | 15.37 | 15.18 | 15.28 | 260,441 | +0.13(+0.86%) |
Jan 24, 2018 | 15.27 | 15.44 | 15.06 | 15.15 | 440,591 | -0.09(-0.59%) |
Jan 23, 2018 | 15.31 | 15.31 | 15.01 | 15.24 | 342,075 | -0.09(-0.59%) |
Jan 22, 2018 | 15.30 | 15.56 | 15.17 | 15.33 | 351,974 | +0.03(+0.20%) |
Jan 19, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 324,766 | +0.19(+1.26%) |
Jan 18, 2018 | 15.25 | 14.96 | 15.11 | 248,586 | +0.05(+0.33%) | |
Jan 17, 2018 | 15.10 | 15.23 | 15.01 | 15.06 | 306,805 | -0.03(-0.20%) |
Jan 16, 2018 | 15.02 | 15.28 | 15.00 | 15.09 | 516,177 | +0.19(+1.28%) |
Jan 12, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.46(+3.19%) | |
Jan 11, 2018 | 13.88 | 14.52 | 13.82 | 14.44 | 748,977 | +0.54(+3.88%) |
Jan 10, 2018 | 13.90 | 723,593 | +0.27(+1.98%) | |||
Jan 09, 2018 | 13.70 | 13.72 | 13.57 | 13.63 | 253,997 | -0.07(-0.51%) |
Jan 08, 2018 | 13.85 | 13.85 | 13.46 | 13.70 | 302,207 | -0.10(-0.72%) |
Jan 05, 2018 | 13.74 | 13.91 | 13.67 | 13.80 | 257,327 | +0.09(+0.66%) |
Jan 04, 2018 | 13.66 | 13.84 | 13.65 | 13.71 | 311,171 | +0.07(+0.51%) |
Jan 03, 2018 | 13.47 | 13.65 | 13.42 | 13.64 | 320,980 | +0.13(+0.96%) |
Jan 02, 2018 | 13.26 | 13.63 | 13.26 | 13.51 | 233,246 | +0.27(+2.04%) |
Dec 29, 2017 | 13.24 | 13.24 | 13.24 | 0 | -0.09(-0.68%) | |
Dec 28, 2017 | 13.39 | 13.46 | 13.26 | 13.33 | 89,968 | -0.07(-0.52%) |
Dec 27, 2017 | 13.41 | 13.50 | 13.36 | 13.40 | 87,334 | -0.03(-0.22%) |
Dec 26, 2017 | 13.44 | 13.57 | 13.37 | 13.43 | 89,561 | -0.02(-0.15%) |
Dec 22, 2017 | 13.60 | 13.62 | 13.41 | 13.45 | 108,703 | -0.09(-0.66%) |
Dec 21, 2017 | 13.61 | 13.68 | 13.54 | 13.54 | 117,581 | -0.05(-0.37%) |
Dec 20, 2017 | 13.55 | 13.69 | 13.44 | 13.59 | 122,244 | -0.03(-0.22%) |
Dec 19, 2017 | 13.46 | 13.70 | 13.46 | 13.62 | 163,490 | +0.22(+1.64%) |
Dec 18, 2017 | 13.52 | 13.63 | 13.39 | 13.40 | 273,899 | -0.01(-0.07%) |
Dec 15, 2017 | 13.34 | 13.58 | 13.34 | 13.41 | 642,889 | +0.08(+0.60%) |
Dec 14, 2017 | 13.66 | 13.66 | 13.25 | 13.33 | 199,261 | -0.29(-2.13%) |
Dec 13, 2017 | 13.27 | 13.67 | 13.26 | 13.62 | 271,680 | +0.36(+2.71%) |
Dec 12, 2017 | 13.30 | 13.36 | 13.13 | 13.26 | 162,925 | -0.01(-0.08%) |
Dec 11, 2017 | 13.24 | 13.33 | 13.16 | 13.27 | 135,984 | +0.01(+0.08%) |
Dec 08, 2017 | 13.30 | 13.37 | 13.20 | 13.26 | 132,179 | -0.01(-0.08%) |
Dec 07, 2017 | 13.28 | 13.44 | 13.20 | 13.27 | 272,289 | -0.01(-0.08%) |
Dec 06, 2017 | 13.40 | 13.51 | 13.26 | 13.28 | 198,923 | -0.11(-0.82%) |
Dec 05, 2017 | 13.65 | 13.65 | 13.37 | 13.39 | 183,383 | -0.20(-1.47%) |
Dec 04, 2017 | 13.47 | 13.77 | 13.47 | 13.59 | 325,231 | +0.21(+1.57%) |