Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.56 | 15.77 | 15.40 | 15.51 | 1,167,678 | -0.04(-0.26%) |
Feb 27, 2018 | 15.95 | 16.11 | 15.54 | 15.55 | 1,126,985 | -0.38(-2.39%) |
Feb 26, 2018 | 16.10 | 16.32 | 15.87 | 15.93 | 628,876 | -0.17(-1.06%) |
Feb 23, 2018 | 16.20 | 16.20 | 15.81 | 16.10 | 444,708 | -0.11(-0.68%) |
Feb 22, 2018 | 16.40 | 16.52 | 16.07 | 16.21 | 525,587 | -0.14(-0.86%) |
Feb 21, 2018 | 16.48 | 16.70 | 16.31 | 16.35 | 737,939 | -0.09(-0.55%) |
Feb 20, 2018 | 16.72 | 16.87 | 16.33 | 16.44 | 878,390 | -0.30(-1.79%) |
Feb 16, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) | |
Feb 15, 2018 | 16.84 | 16.86 | 16.59 | 16.80 | 998,283 | +0.11(+0.66%) |
Feb 14, 2018 | 17.03 | 16.39 | 16.69 | 2,047,544 | -0.30(-1.77%) | |
Feb 13, 2018 | 15.42 | 17.20 | 15.40 | 16.99 | 3,992,931 | +1.54(+9.97%) |
Feb 12, 2018 | 15.40 | 15.70 | 15.07 | 15.45 | 2,270,478 | +0.02(+0.13%) |
Feb 09, 2018 | 15.00 | 15.67 | 14.54 | 15.43 | 2,749,212 | +1.63(+11.81%) |
Feb 08, 2018 | 14.13 | 14.30 | 13.80 | 13.80 | 1,833,654 | -0.42(-2.95%) |
Feb 07, 2018 | 13.98 | 14.19 | 13.58 | 14.22 | 1,069,971 | +0.23(+1.64%) |
Feb 06, 2018 | 13.65 | 14.42 | 13.52 | 13.99 | 1,711,466 | -0.18(-1.27%) |
Feb 05, 2018 | 14.30 | 14.51 | 14.01 | 14.17 | 614,821 | -0.22(-1.53%) |
Feb 02, 2018 | 14.77 | 14.90 | 14.35 | 14.39 | 795,194 | -0.43(-2.90%) |
Feb 01, 2018 | 14.58 | 15.29 | 14.42 | 14.82 | 967,857 | +0.23(+1.58%) |
Jan 31, 2018 | 15.03 | 15.19 | 14.53 | 14.59 | 981,616 | -0.44(-2.93%) |
Jan 30, 2018 | 15.11 | 15.20 | 14.87 | 15.03 | 1,378,657 | -0.26(-1.70%) |
Jan 29, 2018 | 15.43 | 15.58 | 15.28 | 15.29 | 874,783 | -0.10(-0.65%) |
Jan 26, 2018 | 15.34 | 15.60 | 15.34 | 15.39 | 489,809 | +0.21(+1.38%) |
Jan 25, 2018 | 15.42 | 15.47 | 15.02 | 15.18 | 1,067,973 | -0.19(-1.24%) |
Jan 24, 2018 | 15.70 | 15.70 | 15.14 | 15.37 | 813,874 | -0.31(-1.98%) |
Jan 23, 2018 | 15.30 | 16.11 | 15.30 | 15.68 | 1,290,385 | +0.43(+2.82%) |
Jan 22, 2018 | 14.81 | 15.56 | 14.75 | 15.25 | 1,478,765 | +0.42(+2.83%) |
Jan 19, 2018 | 14.49 | 14.91 | 14.41 | 14.83 | 619,718 | +0.46(+3.20%) |
Jan 18, 2018 | 14.50 | 14.50 | 14.29 | 14.37 | 241,725 | -0.15(-1.03%) |
Jan 17, 2018 | 14.69 | 14.69 | 14.28 | 14.52 | 563,435 | -0.04(-0.27%) |
Jan 16, 2018 | 14.52 | 14.76 | 14.42 | 14.56 | 1,065,409 | +0.02(+0.14%) |
Jan 12, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.06 | 14.55 | 14.04 | 14.53 | 615,340 | +0.44(+3.12%) |
Jan 10, 2018 | 14.09 | 372,137 | -0.13(-0.91%) | |||
Jan 09, 2018 | 14.16 | 14.37 | 14.16 | 14.22 | 515,563 | +0.07(+0.49%) |
Jan 08, 2018 | 14.19 | 14.19 | 13.81 | 14.15 | 383,282 | -0.04(-0.28%) |
Jan 05, 2018 | 14.11 | 14.29 | 14.01 | 14.19 | 759,672 | +0.12(+0.85%) |
Jan 04, 2018 | 14.28 | 14.35 | 14.03 | 14.07 | 539,079 | -0.07(-0.50%) |
Jan 03, 2018 | 14.49 | 14.51 | 14.13 | 14.14 | 1,042,830 | -0.29(-2.01%) |
Jan 02, 2018 | 14.24 | 14.49 | 14.03 | 14.43 | 636,715 | +0.24(+1.69%) |
Dec 29, 2017 | 14.19 | 14.19 | 14.19 | 0 | -0.10(-0.70%) | |
Dec 28, 2017 | 14.38 | 14.38 | 14.13 | 14.29 | 350,695 | -0.06(-0.42%) |
Dec 27, 2017 | 14.43 | 14.47 | 14.24 | 14.35 | 543,085 | -0.07(-0.49%) |
Dec 26, 2017 | 14.12 | 14.50 | 14.12 | 14.42 | 334,527 | +0.35(+2.49%) |
Dec 22, 2017 | 14.34 | 14.34 | 14.00 | 14.07 | 916,375 | -0.23(-1.61%) |
Dec 21, 2017 | 14.07 | 14.39 | 14.01 | 14.30 | 795,935 | +0.28(+2.00%) |
Dec 20, 2017 | 13.83 | 14.04 | 13.74 | 14.02 | 738,171 | +0.24(+1.74%) |
Dec 19, 2017 | 13.67 | 13.93 | 13.67 | 13.78 | 754,212 | +0.09(+0.66%) |
Dec 18, 2017 | 13.49 | 13.87 | 13.44 | 13.69 | 1,205,757 | +0.26(+1.94%) |
Dec 15, 2017 | 13.28 | 13.56 | 13.25 | 13.43 | 1,845,833 | +0.15(+1.13%) |
Dec 14, 2017 | 13.41 | 13.52 | 13.27 | 13.28 | 1,553,919 | -0.08(-0.60%) |
Dec 13, 2017 | 13.44 | 13.55 | 13.34 | 13.36 | 997,729 | -0.07(-0.52%) |
Dec 12, 2017 | 13.26 | 13.45 | 13.26 | 13.43 | 598,216 | +0.19(+1.44%) |
Dec 11, 2017 | 13.06 | 13.30 | 13.06 | 13.24 | 617,888 | +0.24(+1.85%) |
Dec 08, 2017 | 12.96 | 13.19 | 12.93 | 13.00 | 700,741 | +0.12(+0.93%) |
Dec 07, 2017 | 12.76 | 12.91 | 12.62 | 12.88 | 722,911 | +0.15(+1.18%) |
Dec 06, 2017 | 13.16 | 13.30 | 12.69 | 12.73 | 815,810 | -0.49(-3.71%) |
Dec 05, 2017 | 13.10 | 13.35 | 13.07 | 13.22 | 848,089 | +0.11(+0.84%) |
Dec 04, 2017 | 13.39 | 13.47 | 13.02 | 13.11 | 1,118,136 | -0.12(-0.91%) |