Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.90 | 16.40 | 15.67 | 15.84 | 198,605 | -0.07(-0.44%) |
Feb 27, 2018 | 16.10 | 16.30 | 15.57 | 15.91 | 207,433 | -0.27(-1.67%) |
Feb 26, 2018 | 16.20 | 16.21 | 15.89 | 16.18 | 148,099 | -0.04(-0.25%) |
Feb 23, 2018 | 16.05 | 16.22 | 15.73 | 16.22 | 158,476 | +0.19(+1.19%) |
Feb 22, 2018 | 15.74 | 16.03 | 180,621 | +0.04(+0.25%) | ||
Feb 21, 2018 | 16.44 | 16.99 | 15.76 | 15.99 | 162,762 | -0.01(-0.06%) |
Feb 20, 2018 | 16.49 | 16.52 | 15.83 | 16.00 | 158,859 | -0.66(-3.96%) |
Feb 16, 2018 | 16.66 | 16.66 | 16.66 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 15.80 | 16.78 | 15.62 | 16.77 | 612,734 | +1.12(+7.16%) |
Feb 14, 2018 | 15.14 | 15.97 | 15.14 | 15.65 | 542,915 | +0.36(+2.35%) |
Feb 13, 2018 | 15.03 | 15.47 | 15.03 | 15.29 | 582,826 | +0.28(+1.87%) |
Feb 12, 2018 | 14.51 | 15.32 | 14.23 | 15.01 | 551,113 | +0.89(+6.30%) |
Feb 09, 2018 | 14.33 | 14.38 | 13.50 | 14.12 | 353,645 | -0.09(-0.63%) |
Feb 08, 2018 | 14.80 | 14.82 | 14.20 | 14.21 | 238,368 | -0.46(-3.14%) |
Feb 07, 2018 | 13.66 | 14.67 | 13.66 | 14.67 | 398,359 | +0.84(+6.07%) |
Feb 06, 2018 | 13.48 | 14.02 | 13.34 | 13.83 | 476,779 | +0.11(+0.80%) |
Feb 05, 2018 | 14.31 | 14.69 | 13.62 | 13.72 | 408,126 | -0.71(-4.92%) |
Feb 02, 2018 | 14.52 | 14.99 | 14.17 | 14.43 | 350,570 | -0.25(-1.70%) |
Feb 01, 2018 | 14.48 | 14.91 | 14.10 | 14.68 | 462,259 | +0.20(+1.38%) |
Jan 31, 2018 | 14.98 | 15.07 | 14.24 | 14.48 | 315,169 | -0.45(-3.01%) |
Jan 30, 2018 | 14.89 | 15.16 | 14.89 | 14.93 | 257,359 | -0.09(-0.60%) |
Jan 29, 2018 | 15.00 | 15.30 | 14.90 | 15.02 | 206,383 | -0.04(-0.27%) |
Jan 26, 2018 | 15.19 | 15.29 | 14.81 | 15.06 | 469,610 | -0.04(-0.26%) |
Jan 25, 2018 | 15.15 | 15.39 | 14.50 | 15.10 | 2,406,745 | -0.37(-2.39%) |
Jan 24, 2018 | 14.73 | 15.85 | 14.73 | 15.47 | 614,546 | +0.99(+6.84%) |
Jan 23, 2018 | 16.60 | 16.60 | 14.40 | 14.48 | 458,167 | -1.86(-11.38%) |
Jan 22, 2018 | 17.00 | 17.01 | 15.97 | 16.34 | 430,028 | -0.99(-5.71%) |
Jan 19, 2018 | 17.50 | 17.50 | 17.04 | 17.33 | 221,469 | +0.12(+0.70%) |
Jan 18, 2018 | 16.77 | 17.29 | 16.48 | 17.21 | 453,840 | +0.51(+3.05%) |
Jan 17, 2018 | 16.12 | 16.81 | 15.90 | 16.70 | 373,826 | +0.75(+4.70%) |
Jan 16, 2018 | 15.97 | 16.00 | 15.85 | 15.95 | 129,090 | +0.08(+0.50%) |
Jan 12, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.15(+0.95%) | |
Jan 11, 2018 | 15.79 | 15.90 | 15.64 | 15.72 | 54,524 | -0.08(-0.51%) |
Jan 10, 2018 | 15.40 | 15.88 | 15.11 | 15.80 | 122,837 | +0.39(+2.53%) |
Jan 09, 2018 | 16.00 | 16.02 | 15.10 | 15.41 | 319,871 | -0.14(-0.90%) |
Jan 08, 2018 | 15.60 | 15.91 | 15.50 | 15.55 | 179,648 | -0.02(-0.13%) |
Jan 05, 2018 | 15.50 | 15.72 | 15.50 | 15.57 | 60,418 | -0.04(-0.26%) |
Jan 04, 2018 | 15.94 | 16.09 | 15.60 | 15.61 | 73,093 | -0.33(-2.07%) |
Jan 03, 2018 | 15.87 | 16.10 | 15.33 | 15.94 | 230,522 | +0.07(+0.44%) |
Jan 02, 2018 | 15.97 | 16.58 | 15.54 | 15.87 | 149,465 | -0.03(-0.19%) |
Dec 29, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.39(-2.39%) | |
Dec 28, 2017 | 16.25 | 16.47 | 16.01 | 16.29 | 86,517 | +0.09(+0.56%) |
Dec 27, 2017 | 16.70 | 16.99 | 16.12 | 16.20 | 145,499 | -0.50(-2.99%) |
Dec 26, 2017 | 16.63 | 16.78 | 16.55 | 16.70 | 85,602 | +0.07(+0.42%) |
Dec 22, 2017 | 16.73 | 16.84 | 16.41 | 16.63 | 89,564 | -0.25(-1.48%) |
Dec 21, 2017 | 16.54 | 16.98 | 16.54 | 16.88 | 137,996 | +0.42(+2.55%) |
Dec 20, 2017 | 16.91 | 16.91 | 16.24 | 16.46 | 427,420 | -0.28(-1.67%) |
Dec 19, 2017 | 16.59 | 17.00 | 15.93 | 16.74 | 797,257 | +0.21(+1.27%) |
Dec 18, 2017 | 16.85 | 17.02 | 16.05 | 16.53 | 700,401 | -0.30(-1.78%) |
Dec 15, 2017 | 16.80 | 16.99 | 16.48 | 16.83 | 1,412,602 | +0.00(+0.00%) |
Dec 14, 2017 | 16.80 | 17.09 | 16.61 | 16.83 | 350,857 | +0.03(+0.18%) |
Dec 13, 2017 | 15.87 | 17.00 | 15.70 | 16.80 | 550,106 | +0.93(+5.86%) |
Dec 12, 2017 | 14.71 | 16.03 | 14.71 | 15.87 | 613,387 | +1.46(+10.13%) |
Dec 11, 2017 | 15.75 | 15.96 | 13.28 | 14.41 | 1,604,641 | -1.55(-9.71%) |
Dec 08, 2017 | 15.88 | 16.26 | 15.76 | 15.96 | 178,681 | +0.25(+1.59%) |
Dec 07, 2017 | 15.92 | 15.99 | 15.30 | 15.71 | 211,999 | -0.21(-1.32%) |
Dec 06, 2017 | 16.62 | 16.95 | 15.71 | 15.92 | 272,984 | -0.62(-3.75%) |
Dec 05, 2017 | 16.62 | 16.78 | 16.34 | 16.54 | 62,419 | -0.08(-0.48%) |
Dec 04, 2017 | 17.13 | 17.30 | 16.17 | 16.62 | 169,477 | -0.41(-2.41%) |