Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.27 | 15.32 | 15.00 | 15.00 | 79,632 | -0.16(-1.08%) |
Feb 27, 2018 | 15.28 | 15.35 | 15.17 | 15.17 | 57,669 | -0.12(-0.76%) |
Feb 26, 2018 | 15.23 | 15.38 | 15.22 | 15.28 | 94,571 | +0.12(+0.80%) |
Feb 23, 2018 | 15.09 | 15.17 | 15.09 | 15.16 | 41,385 | +0.16(+1.05%) |
Feb 22, 2018 | 15.11 | 15.17 | 15.00 | 15.00 | 43,855 | -0.04(-0.24%) |
Feb 21, 2018 | 15.24 | 15.26 | 15.03 | 15.04 | 72,648 | -0.16(-1.08%) |
Feb 20, 2018 | 15.30 | 15.32 | 15.15 | 15.21 | 78,974 | -0.07(-0.44%) |
Feb 16, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.25(+1.69%) | |
Feb 15, 2018 | 14.92 | 15.02 | 14.84 | 15.02 | 66,364 | +0.21(+1.39%) |
Feb 14, 2018 | 14.66 | 14.85 | 14.57 | 14.81 | 61,900 | +0.18(+1.24%) |
Feb 13, 2018 | 14.57 | 14.73 | 14.52 | 14.63 | 51,265 | -0.01(-0.04%) |
Feb 12, 2018 | 14.37 | 14.64 | 14.35 | 14.64 | 88,761 | +0.33(+2.32%) |
Feb 09, 2018 | 14.45 | 14.52 | 14.02 | 14.31 | 151,957 | -0.13(-0.92%) |
Feb 08, 2018 | 14.86 | 14.91 | 14.41 | 14.44 | 103,137 | -0.42(-2.81%) |
Feb 07, 2018 | 14.79 | 15.00 | 14.67 | 14.86 | 141,971 | +0.00(+0.00%) |
Feb 06, 2018 | 13.92 | 14.92 | 13.90 | 14.86 | 166,180 | +0.42(+2.89%) |
Feb 05, 2018 | 14.99 | 15.02 | 14.32 | 14.44 | 227,231 | -0.68(-4.48%) |
Feb 02, 2018 | 15.53 | 15.53 | 15.12 | 15.12 | 123,059 | -0.47(-3.02%) |
Feb 01, 2018 | 15.63 | 15.70 | 15.59 | 15.59 | 86,794 | -0.08(-0.54%) |
Jan 31, 2018 | 15.74 | 15.82 | 15.64 | 15.67 | 90,173 | -0.08(-0.54%) |
Jan 30, 2018 | 15.82 | 15.83 | 15.71 | 15.76 | 74,957 | -0.16(-0.99%) |
Jan 29, 2018 | 15.91 | 15.99 | 15.89 | 15.91 | 80,977 | -0.02(-0.15%) |
Jan 26, 2018 | 16.06 | 16.12 | 15.91 | 15.94 | 141,808 | -0.12(-0.72%) |
Jan 25, 2018 | 16.14 | 16.17 | 16.06 | 16.05 | 46,890 | -0.09(-0.56%) |
Jan 24, 2018 | 16.18 | 16.18 | 16.07 | 16.14 | 65,300 | +0.04(+0.23%) |
Jan 23, 2018 | 15.97 | 16.11 | 15.85 | 16.11 | 72,284 | +0.14(+0.91%) |
Jan 22, 2018 | 15.94 | 15.99 | 15.90 | 15.96 | 98,107 | +0.04(+0.23%) |
Jan 19, 2018 | 15.80 | 15.94 | 15.75 | 15.92 | 87,004 | +0.20(+1.30%) |
Jan 18, 2018 | 15.68 | 15.75 | 15.66 | 15.72 | 75,891 | +0.05(+0.34%) |
Jan 17, 2018 | 15.71 | 15.77 | 15.66 | 15.67 | 86,567 | +0.01(+0.04%) |
Jan 16, 2018 | 15.83 | 15.87 | 15.66 | 15.66 | 89,585 | -0.07(-0.42%) |
Jan 12, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.12(+0.77%) | |
Jan 11, 2018 | 15.67 | 15.69 | 15.60 | 15.61 | 53,582 | +0.01(+0.08%) |
Jan 10, 2018 | 15.69 | 15.71 | 15.59 | 15.59 | 49,201 | -0.03(-0.19%) |
Jan 09, 2018 | 15.49 | 15.67 | 15.49 | 15.62 | 75,796 | +0.11(+0.73%) |
Jan 08, 2018 | 15.58 | 15.60 | 15.48 | 15.51 | 96,668 | -0.03(-0.19%) |
Jan 05, 2018 | 15.54 | 15.59 | 15.48 | 15.54 | 65,348 | +0.02(+0.16%) |
Jan 04, 2018 | 15.41 | 15.59 | 15.39 | 15.52 | 94,193 | +0.20(+1.29%) |
Jan 03, 2018 | 15.24 | 15.32 | 15.23 | 15.32 | 93,075 | +0.17(+1.11%) |
Jan 02, 2018 | 15.28 | 15.30 | 15.07 | 15.15 | 83,456 | -0.09(-0.59%) |
Dec 29, 2017 | 15.24 | 15.24 | 15.24 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 15.23 | 15.26 | 15.17 | 15.22 | 74,194 | +0.04(+0.24%) |
Dec 27, 2017 | 15.19 | 15.20 | 15.14 | 15.18 | 47,052 | +0.09(+0.60%) |
Dec 26, 2017 | 15.24 | 15.27 | 15.08 | 15.09 | 54,959 | -0.16(-1.02%) |
Dec 22, 2017 | 15.16 | 15.25 | 15.12 | 15.25 | 43,047 | +0.14(+0.95%) |
Dec 21, 2017 | 15.16 | 15.17 | 15.10 | 15.10 | 42,919 | -0.05(-0.36%) |
Dec 20, 2017 | 15.19 | 15.19 | 15.06 | 15.16 | 55,072 | +0.01(+0.08%) |
Dec 19, 2017 | 15.17 | 15.17 | 15.07 | 15.14 | 79,470 | +0.06(+0.40%) |
Dec 18, 2017 | 15.03 | 15.13 | 14.98 | 15.09 | 73,662 | +0.12(+0.80%) |
Dec 15, 2017 | 14.82 | 14.97 | 14.80 | 14.97 | 69,114 | +0.23(+1.58%) |
Dec 14, 2017 | 14.92 | 14.98 | 14.72 | 14.73 | 81,494 | -0.18(-1.24%) |
Dec 13, 2017 | 14.93 | 14.95 | 14.86 | 14.92 | 54,145 | +0.05(+0.32%) |
Dec 12, 2017 | 14.87 | 14.92 | 14.81 | 14.87 | 72,254 | +0.07(+0.48%) |
Dec 11, 2017 | 14.76 | 14.89 | 14.73 | 14.80 | 57,175 | +0.07(+0.44%) |
Dec 08, 2017 | 14.84 | 14.89 | 14.70 | 14.73 | 90,482 | -0.03(-0.20%) |
Dec 07, 2017 | 14.82 | 14.85 | 14.76 | 14.76 | 43,854 | -0.06(-0.40%) |
Dec 06, 2017 | 14.83 | 14.89 | 14.76 | 14.82 | 60,936 | -0.02(-0.16%) |
Dec 05, 2017 | 14.89 | 14.91 | 14.82 | 14.85 | 67,004 | -0.01(-0.04%) |
Dec 04, 2017 | 14.94 | 14.94 | 14.85 | 14.85 | 83,810 | -0.01(-0.08%) |