Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.95 | 14.14 | 13.20 | 13.26 | 1,027,031 | -0.70(-5.02%) |
Feb 27, 2018 | 14.40 | 14.52 | 13.96 | 13.96 | 332,898 | -0.43(-3.00%) |
Feb 26, 2018 | 14.13 | 14.57 | 14.07 | 14.39 | 950,053 | +0.28(+1.97%) |
Feb 23, 2018 | 13.98 | 14.34 | 13.62 | 14.11 | 945,053 | +0.31(+2.22%) |
Feb 22, 2018 | 13.77 | 13.80 | 1,145,593 | -0.39(-2.77%) | ||
Feb 21, 2018 | 14.89 | 14.97 | 14.10 | 14.20 | 605,589 | -0.64(-4.33%) |
Feb 20, 2018 | 14.79 | 14.99 | 14.74 | 14.84 | 325,589 | +0.02(+0.13%) |
Feb 16, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.40(-2.65%) | |
Feb 15, 2018 | 15.28 | 15.34 | 15.07 | 15.22 | 774,529 | +0.05(+0.32%) |
Feb 14, 2018 | 15.02 | 15.35 | 14.82 | 15.17 | 834,597 | +0.07(+0.44%) |
Feb 13, 2018 | 15.02 | 15.45 | 14.74 | 15.11 | 875,530 | +0.10(+0.64%) |
Feb 12, 2018 | 14.32 | 15.17 | 14.15 | 15.01 | 710,806 | +0.84(+5.89%) |
Feb 09, 2018 | 14.40 | 14.40 | 13.50 | 14.18 | 1,291,478 | -0.06(-0.40%) |
Feb 08, 2018 | 14.44 | 14.59 | 14.21 | 14.23 | 688,263 | -0.12(-0.80%) |
Feb 07, 2018 | 14.59 | 14.59 | 14.29 | 14.35 | 773,670 | -0.14(-0.99%) |
Feb 06, 2018 | 14.68 | 15.02 | 14.37 | 14.49 | 1,374,072 | -0.63(-4.16%) |
Feb 05, 2018 | 15.21 | 15.26 | 14.93 | 15.12 | 620,109 | -0.14(-0.91%) |
Feb 02, 2018 | 15.84 | 15.92 | 14.97 | 15.26 | 1,543,028 | -0.60(-3.81%) |
Feb 01, 2018 | 15.57 | 15.93 | 15.46 | 15.87 | 620,404 | +0.30(+1.91%) |
Jan 31, 2018 | 15.65 | 15.77 | 15.39 | 15.57 | 676,822 | -0.11(-0.67%) |
Jan 30, 2018 | 15.79 | 15.95 | 15.70 | 15.67 | 667,931 | -0.26(-1.63%) |
Jan 29, 2018 | 16.03 | 16.07 | 15.53 | 15.93 | 1,055,942 | -0.10(-0.60%) |
Jan 26, 2018 | 15.96 | 16.10 | 15.82 | 16.03 | 542,789 | +0.19(+1.21%) |
Jan 25, 2018 | 15.98 | 16.29 | 15.75 | 15.84 | 587,456 | -0.01(-0.06%) |
Jan 24, 2018 | 15.89 | 16.12 | 15.57 | 15.85 | 640,387 | +0.05(+0.30%) |
Jan 23, 2018 | 15.72 | 16.01 | 15.65 | 15.80 | 663,456 | +0.00(+0.00%) |
Jan 22, 2018 | 16.01 | 16.26 | 15.77 | 15.80 | 529,511 | -0.27(-1.67%) |
Jan 19, 2018 | 16.01 | 16.31 | 15.80 | 16.07 | 1,218,043 | -0.27(-1.64%) |
Jan 18, 2018 | 16.61 | 16.69 | 16.32 | 16.34 | 356,692 | -0.24(-1.45%) |
Jan 17, 2018 | 16.75 | 16.84 | 16.39 | 16.58 | 534,520 | -0.12(-0.75%) |
Jan 16, 2018 | 16.52 | 16.83 | 16.47 | 16.70 | 691,013 | +0.14(+0.87%) |
Jan 12, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.48 | 16.61 | 16.22 | 16.57 | 861,448 | +0.14(+0.88%) |
Jan 10, 2018 | 16.42 | 16.42 | 669,015 | -0.62(-3.66%) | ||
Jan 09, 2018 | 17.23 | 17.35 | 16.98 | 17.05 | 385,519 | -0.22(-1.28%) |
Jan 08, 2018 | 16.99 | 17.37 | 16.99 | 17.27 | 537,556 | +0.40(+2.39%) |
Jan 05, 2018 | 16.54 | 16.88 | 16.48 | 16.86 | 506,704 | +0.29(+1.74%) |
Jan 04, 2018 | 16.55 | 16.79 | 16.43 | 16.58 | 480,083 | -0.01(-0.06%) |
Jan 03, 2018 | 16.46 | 16.81 | 16.06 | 16.59 | 1,265,109 | +0.12(+0.70%) |
Jan 02, 2018 | 17.52 | 17.58 | 16.46 | 16.47 | 2,150,689 | -0.99(-5.66%) |
Dec 29, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 17.27 | 17.60 | 17.01 | 17.39 | 994,088 | +0.11(+0.61%) |
Dec 27, 2017 | 17.13 | 17.69 | 16.99 | 17.29 | 1,099,469 | +0.16(+0.95%) |
Dec 26, 2017 | 17.32 | 17.57 | 16.97 | 17.12 | 1,392,161 | -0.25(-1.44%) |
Dec 22, 2017 | 16.81 | 17.45 | 16.81 | 17.37 | 929,837 | +0.51(+3.02%) |
Dec 21, 2017 | 16.42 | 16.88 | 16.42 | 16.86 | 915,806 | +0.45(+2.75%) |
Dec 20, 2017 | 16.08 | 16.88 | 16.03 | 16.41 | 1,204,357 | +0.09(+0.53%) |
Dec 19, 2017 | 16.06 | 16.58 | 15.98 | 16.33 | 1,234,123 | +0.19(+1.19%) |
Dec 18, 2017 | 16.46 | 16.47 | 15.94 | 16.13 | 937,654 | -0.28(-1.70%) |
Dec 15, 2017 | 16.03 | 16.53 | 16.03 | 16.41 | 4,121,774 | +0.39(+2.42%) |
Dec 14, 2017 | 16.31 | 16.67 | 15.96 | 16.03 | 1,079,298 | -0.35(-2.11%) |
Dec 13, 2017 | 16.48 | 16.68 | 16.29 | 16.37 | 680,190 | +0.00(+0.00%) |
Dec 12, 2017 | 16.52 | 16.80 | 16.26 | 16.37 | 730,702 | -0.22(-1.33%) |
Dec 11, 2017 | 16.74 | 16.99 | 16.50 | 16.59 | 799,497 | -0.14(-0.86%) |
Dec 08, 2017 | 16.30 | 16.75 | 16.30 | 16.73 | 847,410 | +0.43(+2.65%) |
Dec 07, 2017 | 16.08 | 16.44 | 15.57 | 16.30 | 673,770 | +0.14(+0.89%) |
Dec 06, 2017 | 15.55 | 16.20 | 15.26 | 16.16 | 956,819 | +0.53(+3.37%) |
Dec 05, 2017 | 15.63 | 15.80 | 15.12 | 15.63 | 1,274,793 | +0.05(+0.31%) |
Dec 04, 2017 | 16.15 | 16.21 | 15.56 | 15.58 | 1,031,827 | -0.44(-2.75%) |