Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.56 | 15.75 | 15.46 | 15.46 | 1,868,697 | -0.06(-0.37%) |
Feb 27, 2018 | 16.09 | 16.17 | 15.51 | 15.52 | 1,789,795 | -0.52(-3.26%) |
Feb 26, 2018 | 15.97 | 16.16 | 15.78 | 16.04 | 1,419,340 | +0.08(+0.50%) |
Feb 23, 2018 | 15.89 | 15.99 | 15.64 | 15.96 | 1,814,241 | +0.47(+3.05%) |
Feb 22, 2018 | 15.49 | 1,742,319 | +0.22(+1.43%) | |||
Feb 21, 2018 | 15.09 | 15.44 | 14.92 | 15.27 | 1,656,666 | +0.19(+1.25%) |
Feb 20, 2018 | 14.56 | 15.46 | 14.56 | 15.09 | 2,078,197 | +0.49(+3.33%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.09(+0.65%) | |
Feb 15, 2018 | 14.23 | 14.62 | 13.83 | 14.50 | 1,510,375 | +0.28(+1.94%) |
Feb 14, 2018 | 14.71 | 15.07 | 14.17 | 14.23 | 2,820,666 | -0.13(-0.94%) |
Feb 13, 2018 | 14.14 | 14.45 | 14.08 | 14.36 | 1,465,568 | +0.23(+1.60%) |
Feb 12, 2018 | 14.33 | 14.48 | 13.77 | 14.14 | 1,509,642 | -0.18(-1.24%) |
Feb 09, 2018 | 14.43 | 14.43 | 13.86 | 14.31 | 1,805,973 | +0.11(+0.75%) |
Feb 08, 2018 | 13.99 | 14.52 | 13.87 | 14.21 | 2,448,843 | +0.18(+1.26%) |
Feb 07, 2018 | 14.04 | 14.11 | 13.84 | 14.03 | 2,214,331 | -0.01(-0.05%) |
Feb 06, 2018 | 14.24 | 14.60 | 13.99 | 14.04 | 3,110,306 | -0.76(-5.13%) |
Feb 05, 2018 | 15.16 | 15.19 | 14.26 | 14.80 | 1,454,926 | -0.52(-3.42%) |
Feb 02, 2018 | 15.63 | 15.69 | 15.21 | 15.32 | 1,057,975 | -0.47(-3.01%) |
Feb 01, 2018 | 15.94 | 16.02 | 15.71 | 15.80 | 820,767 | -0.19(-1.20%) |
Jan 31, 2018 | 16.12 | 16.20 | 15.97 | 15.99 | 1,037,847 | -0.03(-0.18%) |
Jan 30, 2018 | 15.97 | 16.09 | 15.85 | 16.02 | 902,626 | -0.04(-0.26%) |
Jan 29, 2018 | 16.53 | 16.55 | 15.98 | 16.06 | 1,531,471 | -0.59(-3.54%) |
Jan 26, 2018 | 16.26 | 16.71 | 15.84 | 16.65 | 2,633,469 | +0.48(+2.98%) |
Jan 25, 2018 | 16.11 | 16.16 | 15.82 | 16.16 | 772,082 | +0.06(+0.35%) |
Jan 24, 2018 | 15.82 | 16.26 | 15.74 | 16.11 | 1,331,181 | +0.35(+2.25%) |
Jan 23, 2018 | 15.88 | 15.88 | 15.62 | 15.75 | 906,113 | -0.13(-0.80%) |
Jan 22, 2018 | 15.74 | 15.92 | 15.65 | 15.88 | 765,028 | +0.13(+0.81%) |
Jan 19, 2018 | 16.09 | 16.09 | 15.63 | 15.75 | 1,187,347 | +0.05(+0.32%) |
Jan 18, 2018 | 16.04 | 16.04 | 15.68 | 15.70 | 974,967 | -0.34(-2.12%) |
Jan 17, 2018 | 16.27 | 16.28 | 15.99 | 16.04 | 818,498 | -0.18(-1.09%) |
Jan 16, 2018 | 16.21 | 16.66 | 16.16 | 16.22 | 2,198,156 | +0.13(+0.79%) |
Jan 12, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.23(-1.43%) | |
Jan 11, 2018 | 16.16 | 16.38 | 16.10 | 16.33 | 1,607,935 | +0.19(+1.19%) |
Jan 10, 2018 | 16.11 | 16.14 | 1,522,843 | -0.59(-3.52%) | ||
Jan 09, 2018 | 17.16 | 17.27 | 16.70 | 16.72 | 1,215,564 | -0.40(-2.36%) |
Jan 08, 2018 | 16.62 | 17.28 | 16.59 | 17.13 | 1,039,555 | +0.55(+3.34%) |
Jan 05, 2018 | 16.44 | 16.59 | 16.15 | 16.58 | 994,567 | +0.17(+1.04%) |
Jan 04, 2018 | 16.97 | 16.97 | 16.38 | 16.41 | 1,162,238 | -0.45(-2.69%) |
Jan 03, 2018 | 17.06 | 17.30 | 16.83 | 16.86 | 886,360 | -0.21(-1.20%) |
Jan 02, 2018 | 16.70 | 17.11 | 16.70 | 17.06 | 1,133,685 | +0.33(+1.99%) |
Dec 29, 2017 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.64 | 16.79 | 16.50 | 16.73 | 1,058,456 | +0.12(+0.73%) |
Dec 27, 2017 | 16.67 | 16.76 | 16.46 | 16.61 | 1,035,885 | -0.02(-0.13%) |
Dec 26, 2017 | 16.66 | 16.82 | 16.60 | 16.63 | 473,394 | -0.08(-0.47%) |
Dec 22, 2017 | 16.70 | 16.82 | 16.58 | 16.71 | 589,888 | +0.01(+0.09%) |
Dec 21, 2017 | 16.63 | 16.80 | 16.54 | 16.70 | 532,215 | +0.11(+0.68%) |
Dec 20, 2017 | 16.75 | 17.03 | 16.58 | 16.58 | 886,814 | -0.06(-0.38%) |
Dec 19, 2017 | 16.97 | 16.98 | 16.52 | 16.65 | 1,019,376 | -0.37(-2.17%) |
Dec 18, 2017 | 16.95 | 17.17 | 16.90 | 17.02 | 1,222,191 | +0.16(+0.92%) |
Dec 15, 2017 | 16.38 | 17.16 | 16.35 | 16.86 | 3,134,712 | +0.50(+3.08%) |
Dec 14, 2017 | 16.80 | 16.87 | 16.35 | 16.36 | 1,407,710 | -0.43(-2.58%) |
Dec 13, 2017 | 16.71 | 17.00 | 16.67 | 16.79 | 1,295,100 | +0.06(+0.38%) |
Dec 12, 2017 | 16.87 | 16.97 | 16.43 | 16.72 | 1,932,878 | -0.22(-1.30%) |
Dec 11, 2017 | 17.27 | 17.38 | 16.93 | 16.94 | 1,428,479 | -0.41(-2.37%) |
Dec 08, 2017 | 17.41 | 17.48 | 17.21 | 17.36 | 681,038 | +0.00(+0.00%) |
Dec 07, 2017 | 17.46 | 17.53 | 17.20 | 1,004,240 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.76 | 17.95 | 17.46 | 17.48 | 818,245 | -0.32(-1.79%) |
Dec 05, 2017 | 18.25 | 18.33 | 17.78 | 17.80 | 976,841 | -0.41(-2.26%) |
Dec 04, 2017 | 18.53 | 18.53 | 18.05 | 18.21 | 1,496,629 | -0.11(-0.58%) |