Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.50 | 15.50 | 15.17 | 15.17 | 372,508 | -0.28(-1.80%) |
Feb 27, 2018 | 15.59 | 15.68 | 15.38 | 15.45 | 281,337 | -0.19(-1.18%) |
Feb 26, 2018 | 15.54 | 15.70 | 15.50 | 15.63 | 304,520 | +0.14(+0.90%) |
Feb 23, 2018 | 15.36 | 15.54 | 15.20 | 15.50 | 179,067 | +0.23(+1.52%) |
Feb 22, 2018 | 15.08 | 15.40 | 15.08 | 15.26 | 527,053 | +0.32(+2.17%) |
Feb 21, 2018 | 14.94 | 15.22 | 14.94 | 14.94 | 607,328 | +0.05(+0.31%) |
Feb 20, 2018 | 15.22 | 15.22 | 14.87 | 14.89 | 478,337 | -0.32(-2.13%) |
Feb 16, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.14(-0.90%) | |
Feb 15, 2018 | 15.45 | 15.59 | 15.26 | 15.36 | 462,599 | -0.09(-0.60%) |
Feb 14, 2018 | 15.50 | 15.17 | 15.45 | 399,257 | +0.14(+0.91%) | |
Feb 13, 2018 | 14.94 | 15.38 | 14.89 | 15.31 | 718,687 | +0.37(+2.48%) |
Feb 12, 2018 | 14.89 | 15.26 | 14.80 | 14.94 | 1,525,002 | +0.14(+0.94%) |
Feb 09, 2018 | 14.80 | 15.26 | 14.43 | 14.80 | 1,244,721 | +0.14(+0.95%) |
Feb 08, 2018 | 14.94 | 15.13 | 14.62 | 14.66 | 605,562 | -0.42(-2.76%) |
Feb 07, 2018 | 15.13 | 15.31 | 14.94 | 15.08 | 561,835 | -0.18(-1.21%) |
Feb 06, 2018 | 14.62 | 15.29 | 14.34 | 15.26 | 736,083 | +0.14(+0.92%) |
Feb 05, 2018 | 15.50 | 15.63 | 14.99 | 15.13 | 234,923 | -0.37(-2.39%) |
Feb 02, 2018 | 15.82 | 15.82 | 15.40 | 15.50 | 333,231 | -0.37(-2.33%) |
Feb 01, 2018 | 16.00 | 16.05 | 15.73 | 15.87 | 656,342 | -0.28(-1.72%) |
Jan 31, 2018 | 15.91 | 16.14 | 15.73 | 16.14 | 431,690 | +0.14(+0.87%) |
Jan 30, 2018 | 16.00 | 16.14 | 16.00 | 16.00 | 336,602 | -0.05(-0.29%) |
Jan 29, 2018 | 16.14 | 16.24 | 16.03 | 16.05 | 160,927 | -0.14(-0.86%) |
Jan 26, 2018 | 16.10 | 16.19 | 15.94 | 16.19 | 171,301 | +0.19(+1.16%) |
Jan 25, 2018 | 16.10 | 16.14 | 15.73 | 16.00 | 251,701 | -0.09(-0.57%) |
Jan 24, 2018 | 16.05 | 16.24 | 15.98 | 16.10 | 454,752 | +0.05(+0.29%) |
Jan 23, 2018 | 16.14 | 16.19 | 16.00 | 16.05 | 410,913 | -0.18(-1.14%) |
Jan 22, 2018 | 16.24 | 16.24 | 16.00 | 16.24 | 290,347 | +0.00(+0.00%) |
Jan 19, 2018 | 16.19 | 16.28 | 16.00 | 16.24 | 421,220 | +0.14(+0.86%) |
Jan 18, 2018 | 16.24 | 16.28 | 16.05 | 16.10 | 278,321 | -0.14(-0.85%) |
Jan 17, 2018 | 16.10 | 16.38 | 16.05 | 16.24 | 484,783 | +0.23(+1.45%) |
Jan 16, 2018 | 16.28 | 16.28 | 16.00 | 16.00 | 311,406 | -0.23(-1.42%) |
Jan 12, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.05(+0.29%) | |
Jan 11, 2018 | 15.91 | 16.28 | 15.91 | 16.19 | 640,976 | +0.32(+2.04%) |
Jan 10, 2018 | 15.91 | 15.96 | 15.82 | 15.87 | 333,886 | -0.09(-0.58%) |
Jan 09, 2018 | 15.96 | 16.05 | 15.87 | 15.96 | 468,567 | +0.05(+0.29%) |
Jan 08, 2018 | 15.87 | 15.96 | 15.73 | 15.91 | 409,506 | +0.00(+0.00%) |
Jan 05, 2018 | 15.91 | 16.10 | 15.63 | 15.91 | 511,343 | +0.25(+1.62%) |
Jan 04, 2018 | 15.63 | 15.80 | 15.54 | 15.66 | 949,102 | +0.02(+0.15%) |
Jan 03, 2018 | 15.54 | 15.63 | 15.50 | 15.63 | 435,126 | +0.09(+0.60%) |
Jan 02, 2018 | 15.40 | 15.59 | 15.40 | 15.54 | 501,454 | +0.18(+1.20%) |
Dec 29, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 15.45 | 15.45 | 15.26 | 15.40 | 320,569 | +0.00(+0.00%) |
Dec 27, 2017 | 15.40 | 15.50 | 15.28 | 15.40 | 328,643 | +0.05(+0.30%) |
Dec 26, 2017 | 15.50 | 15.54 | 15.36 | 15.36 | 165,448 | -0.18(-1.19%) |
Dec 22, 2017 | 15.45 | 15.54 | 15.40 | 15.54 | 559,592 | +0.14(+0.90%) |
Dec 21, 2017 | 15.40 | 15.57 | 15.22 | 15.40 | 402,541 | +0.05(+0.30%) |
Dec 20, 2017 | 15.50 | 15.50 | 15.31 | 15.36 | 423,863 | -0.05(-0.30%) |
Dec 19, 2017 | 15.40 | 15.54 | 15.26 | 15.40 | 692,703 | +0.05(+0.30%) |
Dec 18, 2017 | 15.26 | 15.45 | 15.17 | 15.36 | 495,948 | +0.23(+1.53%) |
Dec 15, 2017 | 15.26 | 15.26 | 15.08 | 15.13 | 1,561,684 | -0.09(-0.61%) |
Dec 14, 2017 | 15.22 | 15.40 | 15.17 | 15.22 | 923,248 | -0.05(-0.30%) |
Dec 13, 2017 | 15.31 | 15.40 | 15.17 | 15.26 | 907,848 | -0.05(-0.30%) |
Dec 12, 2017 | 15.73 | 15.73 | 15.22 | 15.31 | 609,227 | -0.32(-2.07%) |
Dec 11, 2017 | 15.63 | 15.73 | 15.50 | 15.63 | 2,946,463 | +0.09(+0.60%) |
Dec 08, 2017 | 15.36 | 15.54 | 15.31 | 15.54 | 775,574 | +0.23(+1.51%) |
Dec 07, 2017 | 15.36 | 15.36 | 15.22 | 15.31 | 288,059 | +0.00(+0.00%) |
Dec 06, 2017 | 15.36 | 15.43 | 15.17 | 15.31 | 516,119 | +0.00(+0.00%) |
Dec 05, 2017 | 15.54 | 15.57 | 15.15 | 15.31 | 974,493 | -0.19(-1.19%) |
Dec 04, 2017 | 15.77 | 15.13 | 15.50 | 1,196,137 | +0.28(+1.82%) |