Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.75 | 14.89 | 14.61 | 14.61 | 76,443 | -0.23(-1.56%) |
Feb 27, 2018 | 14.84 | 14.98 | 14.75 | 14.84 | 37,625 | -0.14(-0.93%) |
Feb 26, 2018 | 15.03 | 15.03 | 14.75 | 14.98 | 75,483 | +0.05(+0.31%) |
Feb 23, 2018 | 14.75 | 14.98 | 14.71 | 14.94 | 55,769 | +0.14(+0.94%) |
Feb 22, 2018 | 14.84 | 14.98 | 14.47 | 14.80 | 86,169 | +0.05(+0.31%) |
Feb 21, 2018 | 14.70 | 14.94 | 14.66 | 14.75 | 62,226 | +0.05(+0.31%) |
Feb 20, 2018 | 14.52 | 14.89 | 14.52 | 14.70 | 77,034 | +0.09(+0.64%) |
Feb 16, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.28(-1.87%) | |
Feb 15, 2018 | 15.12 | 15.12 | 14.70 | 14.89 | 45,219 | -0.05(-0.31%) |
Feb 14, 2018 | 14.47 | 15.07 | 14.38 | 14.94 | 129,342 | +0.51(+3.54%) |
Feb 13, 2018 | 14.94 | 14.94 | 14.43 | 14.43 | 101,973 | -0.56(-3.72%) |
Feb 12, 2018 | 14.29 | 15.17 | 14.29 | 14.98 | 137,253 | +0.88(+6.25%) |
Feb 09, 2018 | 14.29 | 14.45 | 13.82 | 14.10 | 180,233 | -0.14(-0.98%) |
Feb 08, 2018 | 14.80 | 14.94 | 14.17 | 14.24 | 120,199 | -0.60(-4.06%) |
Feb 07, 2018 | 14.98 | 14.98 | 14.75 | 14.84 | 76,368 | +0.00(+0.00%) |
Feb 06, 2018 | 14.24 | 15.07 | 14.15 | 14.84 | 121,413 | +0.42(+2.89%) |
Feb 05, 2018 | 14.80 | 14.84 | 14.38 | 14.43 | 279,169 | -0.56(-3.72%) |
Feb 02, 2018 | 15.17 | 15.21 | 14.94 | 14.98 | 113,612 | -0.19(-1.22%) |
Feb 01, 2018 | 14.89 | 15.17 | 14.84 | 15.17 | 115,110 | +0.19(+1.24%) |
Jan 31, 2018 | 15.34 | 15.48 | 14.89 | 14.98 | 259,953 | -0.59(-3.78%) |
Jan 30, 2018 | 15.62 | 15.66 | 15.48 | 15.57 | 113,703 | -0.18(-1.15%) |
Jan 29, 2018 | 15.93 | 15.98 | 15.62 | 15.75 | 84,159 | -0.16(-1.00%) |
Jan 26, 2018 | 16.07 | 16.07 | 15.87 | 15.91 | 84,260 | -0.07(-0.42%) |
Jan 25, 2018 | 16.07 | 16.16 | 15.89 | 15.98 | 134,787 | -0.05(-0.28%) |
Jan 24, 2018 | 16.07 | 16.11 | 15.93 | 16.02 | 67,984 | -0.05(-0.28%) |
Jan 23, 2018 | 15.93 | 16.07 | 15.93 | 16.07 | 65,838 | +0.14(+0.85%) |
Jan 22, 2018 | 15.75 | 15.93 | 15.75 | 15.93 | 68,915 | +0.18(+1.15%) |
Jan 19, 2018 | 15.53 | 15.80 | 15.43 | 15.75 | 73,327 | +0.32(+2.05%) |
Jan 18, 2018 | 15.89 | 15.89 | 15.43 | 15.43 | 122,005 | -0.36(-2.29%) |
Jan 17, 2018 | 15.98 | 15.98 | 15.75 | 15.80 | 58,291 | -0.05(-0.29%) |
Jan 16, 2018 | 16.25 | 16.29 | 15.75 | 15.84 | 116,286 | -0.32(-1.96%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.27(+1.71%) | |
Jan 11, 2018 | 15.89 | 15.89 | 15.75 | 15.89 | 67,649 | +0.00(+0.00%) |
Jan 10, 2018 | 15.84 | 15.89 | 15.71 | 15.89 | 96,314 | +0.05(+0.29%) |
Jan 09, 2018 | 15.84 | 15.87 | 15.66 | 15.84 | 83,968 | -0.05(-0.28%) |
Jan 08, 2018 | 15.89 | 15.89 | 15.62 | 15.89 | 72,020 | +0.00(+0.00%) |
Jan 05, 2018 | 15.89 | 15.89 | 15.71 | 15.89 | 68,755 | +0.00(+0.00%) |
Jan 04, 2018 | 15.80 | 15.89 | 15.66 | 15.89 | 110,659 | +0.14(+0.86%) |
Jan 03, 2018 | 15.62 | 15.75 | 15.53 | 15.75 | 142,456 | +0.23(+1.46%) |
Jan 02, 2018 | 14.98 | 15.62 | 14.98 | 15.53 | 150,580 | +0.32(+2.08%) |
Dec 29, 2017 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.21 | 15.30 | 15.07 | 15.21 | 74,757 | -0.05(-0.30%) |
Dec 27, 2017 | 15.30 | 15.34 | 15.16 | 15.25 | 58,024 | -0.14(-0.88%) |
Dec 26, 2017 | 15.30 | 15.48 | 15.25 | 15.39 | 71,636 | +0.05(+0.29%) |
Dec 22, 2017 | 15.43 | 15.48 | 15.30 | 15.34 | 49,100 | -0.09(-0.59%) |
Dec 21, 2017 | 15.34 | 15.48 | 15.21 | 15.43 | 86,330 | +0.14(+0.89%) |
Dec 20, 2017 | 15.34 | 15.39 | 15.25 | 15.30 | 66,963 | +0.00(+0.00%) |
Dec 19, 2017 | 15.34 | 15.48 | 15.21 | 15.30 | 78,669 | -0.05(-0.30%) |
Dec 18, 2017 | 15.25 | 15.62 | 15.17 | 15.34 | 94,202 | +0.14(+0.89%) |
Dec 15, 2017 | 15.12 | 15.21 | 14.89 | 15.21 | 93,330 | +0.09(+0.60%) |
Dec 14, 2017 | 15.07 | 15.44 | 15.07 | 15.12 | 61,059 | +0.00(+0.00%) |
Dec 13, 2017 | 15.57 | 15.66 | 15.10 | 15.12 | 98,205 | -0.54(-3.47%) |
Dec 12, 2017 | 15.43 | 15.80 | 15.37 | 15.66 | 201,878 | +0.14(+0.87%) |
Dec 11, 2017 | 15.03 | 15.62 | 15.00 | 15.53 | 295,706 | +0.54(+3.63%) |
Dec 08, 2017 | 14.76 | 15.03 | 14.48 | 14.98 | 228,763 | +0.36(+2.48%) |
Dec 07, 2017 | 14.12 | 14.67 | 14.12 | 14.62 | 216,283 | +0.50(+3.53%) |
Dec 06, 2017 | 14.48 | 14.55 | 14.03 | 14.12 | 129,015 | -0.32(-2.19%) |
Dec 05, 2017 | 14.53 | 14.71 | 14.39 | 14.44 | 71,517 | -0.14(-0.93%) |
Dec 04, 2017 | 14.30 | 14.71 | 14.30 | 14.57 | 151,480 | +0.32(+2.22%) |