Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.03 | 14.17 | 13.88 | 13.87 | 3,151,808 | -0.07(-0.53%) |
Feb 27, 2018 | 14.05 | 14.11 | 13.94 | 13.95 | 1,037,466 | -0.03(-0.19%) |
Feb 26, 2018 | 14.17 | 14.26 | 13.92 | 13.97 | 1,577,182 | -0.10(-0.72%) |
Feb 23, 2018 | 13.91 | 14.12 | 13.73 | 14.07 | 1,406,873 | +0.23(+1.69%) |
Feb 22, 2018 | 13.81 | 13.84 | 1,025,699 | -0.20(-1.40%) | ||
Feb 21, 2018 | 14.34 | 14.34 | 14.03 | 14.04 | 1,531,435 | -0.31(-2.18%) |
Feb 20, 2018 | 14.72 | 14.87 | 14.24 | 14.35 | 1,328,980 | -0.37(-2.49%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 14.77 | 14.83 | 14.45 | 14.71 | 1,588,789 | -0.11(-0.72%) |
Feb 14, 2018 | 15.14 | 15.14 | 14.76 | 14.81 | 1,344,199 | -0.20(-1.31%) |
Feb 13, 2018 | 14.86 | 15.04 | 14.60 | 15.01 | 1,142,997 | +0.11(+0.71%) |
Feb 12, 2018 | 14.91 | 15.00 | 14.66 | 14.90 | 1,183,501 | +0.16(+1.08%) |
Feb 09, 2018 | 14.91 | 14.91 | 14.32 | 14.74 | 1,651,808 | -0.02(-0.11%) |
Feb 08, 2018 | 15.51 | 15.65 | 14.71 | 14.76 | 1,016,543 | -0.76(-4.90%) |
Feb 07, 2018 | 15.84 | 16.07 | 15.49 | 15.52 | 810,544 | -0.41(-2.57%) |
Feb 06, 2018 | 15.23 | 16.07 | 15.17 | 15.93 | 635,908 | +0.39(+2.50%) |
Feb 05, 2018 | 15.55 | 15.86 | 15.29 | 15.54 | 538,954 | -0.16(-1.05%) |
Feb 02, 2018 | 15.80 | 16.09 | 15.53 | 15.71 | 989,227 | -0.24(-1.53%) |
Feb 01, 2018 | 16.15 | 16.26 | 15.76 | 15.95 | 1,597,127 | -0.21(-1.31%) |
Jan 31, 2018 | 16.41 | 16.48 | 15.84 | 16.16 | 1,019,899 | -0.32(-1.93%) |
Jan 30, 2018 | 16.98 | 17.01 | 16.91 | 16.48 | 1,575,451 | -0.59(-3.45%) |
Jan 29, 2018 | 17.53 | 17.60 | 17.01 | 17.07 | 590,516 | -0.53(-3.02%) |
Jan 26, 2018 | 17.71 | 17.71 | 17.50 | 17.60 | 416,432 | -0.02(-0.09%) |
Jan 25, 2018 | 17.62 | 17.73 | 17.43 | 17.62 | 557,129 | +0.12(+0.67%) |
Jan 24, 2018 | 17.57 | 17.75 | 17.46 | 17.50 | 915,147 | -0.03(-0.15%) |
Jan 23, 2018 | 17.40 | 17.63 | 17.32 | 17.53 | 793,122 | +0.11(+0.64%) |
Jan 22, 2018 | 16.83 | 17.46 | 16.83 | 17.42 | 889,758 | +0.57(+3.41%) |
Jan 19, 2018 | 16.73 | 16.86 | 16.65 | 16.84 | 679,792 | +0.10(+0.60%) |
Jan 18, 2018 | 16.46 | 16.90 | 16.38 | 16.74 | 1,125,953 | +0.30(+1.81%) |
Jan 17, 2018 | 16.95 | 17.00 | 16.32 | 16.44 | 665,029 | -0.43(-2.52%) |
Jan 16, 2018 | 17.00 | 17.09 | 16.82 | 16.87 | 921,527 | +0.00(+0.00%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | +0.16(+0.95%) | |
Jan 11, 2018 | 16.56 | 16.84 | 16.35 | 16.71 | 1,783,148 | +0.22(+1.32%) |
Jan 10, 2018 | 16.40 | 16.51 | 16.15 | 16.49 | 2,148,501 | +0.06(+0.36%) |
Jan 09, 2018 | 16.41 | 16.52 | 16.33 | 16.43 | 545,123 | +0.05(+0.32%) |
Jan 08, 2018 | 16.30 | 16.42 | 16.19 | 16.38 | 859,973 | +0.08(+0.49%) |
Jan 05, 2018 | 16.15 | 16.33 | 15.94 | 16.30 | 815,029 | +0.23(+1.42%) |
Jan 04, 2018 | 15.91 | 16.12 | 15.88 | 16.07 | 872,515 | +0.24(+1.54%) |
Jan 03, 2018 | 15.62 | 15.88 | 15.47 | 15.83 | 1,068,326 | +0.31(+2.02%) |
Jan 02, 2018 | 15.63 | 15.69 | 15.44 | 15.51 | 804,286 | +0.09(+0.55%) |
Dec 29, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.12(+0.76%) | |
Dec 28, 2017 | 15.23 | 15.37 | 15.16 | 15.31 | 1,054,286 | +0.13(+0.84%) |
Dec 27, 2017 | 15.41 | 15.48 | 15.13 | 15.19 | 487,605 | -0.24(-1.55%) |
Dec 26, 2017 | 15.50 | 15.60 | 15.40 | 15.42 | 1,136,240 | -0.08(-0.51%) |
Dec 22, 2017 | 15.24 | 15.50 | 15.23 | 15.50 | 790,875 | +0.23(+1.50%) |
Dec 21, 2017 | 15.33 | 15.55 | 15.12 | 15.28 | 1,020,831 | -0.11(-0.69%) |
Dec 20, 2017 | 15.51 | 15.56 | 15.09 | 15.38 | 1,304,726 | -0.10(-0.62%) |
Dec 19, 2017 | 15.89 | 16.04 | 15.45 | 15.48 | 646,990 | -0.37(-2.31%) |
Dec 18, 2017 | 15.70 | 16.17 | 15.69 | 15.84 | 2,315,313 | +0.19(+1.22%) |
Dec 15, 2017 | 15.62 | 15.70 | 15.50 | 15.65 | 4,017,918 | +0.06(+0.41%) |
Dec 14, 2017 | 15.29 | 15.73 | 15.29 | 15.59 | 2,534,407 | +0.21(+1.38%) |
Dec 13, 2017 | 15.12 | 15.50 | 15.05 | 15.38 | 1,239,594 | +0.20(+1.33%) |
Dec 12, 2017 | 15.45 | 15.62 | 15.09 | 15.17 | 941,366 | -0.28(-1.79%) |
Dec 11, 2017 | 15.27 | 15.57 | 15.17 | 15.45 | 804,012 | +0.24(+1.57%) |
Dec 08, 2017 | 15.23 | 15.27 | 15.02 | 15.21 | 835,047 | +0.07(+0.46%) |
Dec 07, 2017 | 14.96 | 15.21 | 14.79 | 15.14 | 587,644 | +0.12(+0.78%) |
Dec 06, 2017 | 15.13 | 15.17 | 14.95 | 15.03 | 794,662 | -0.11(-0.74%) |
Dec 05, 2017 | 14.85 | 15.19 | 14.80 | 15.14 | 1,227,193 | +0.26(+1.71%) |
Dec 04, 2017 | 15.31 | 15.35 | 14.81 | 14.88 | 877,182 | -0.30(-1.99%) |