Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.83 | 15.83 | 15.38 | 15.42 | 19,620 | -0.17(-1.09%) |
Feb 27, 2018 | 15.42 | 15.79 | 15.40 | 15.59 | 34,152 | -0.14(-0.89%) |
Feb 26, 2018 | 15.67 | 15.74 | 15.62 | 15.73 | 28,192 | -0.12(-0.79%) |
Feb 23, 2018 | 15.73 | 15.88 | 15.73 | 15.86 | 29,023 | -0.12(-0.72%) |
Feb 22, 2018 | 16.06 | 16.11 | 15.92 | 15.97 | 9,393 | -0.16(-0.99%) |
Feb 21, 2018 | 16.04 | 16.29 | 16.04 | 16.13 | 41,384 | +0.16(+1.00%) |
Feb 20, 2018 | 15.99 | 16.00 | 15.91 | 15.97 | 16,831 | +0.06(+0.38%) |
Feb 16, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.14(-0.87%) | |
Feb 15, 2018 | 16.05 | 16.09 | 15.91 | 16.05 | 35,362 | +0.27(+1.71%) |
Feb 14, 2018 | 15.11 | 15.90 | 15.11 | 15.78 | 32,164 | +0.64(+4.23%) |
Feb 13, 2018 | 15.10 | 15.16 | 15.06 | 15.14 | 20,035 | +0.16(+1.08%) |
Feb 12, 2018 | 14.79 | 15.08 | 14.76 | 14.98 | 35,274 | +0.29(+1.96%) |
Feb 09, 2018 | 14.60 | 14.71 | 14.43 | 14.69 | 45,003 | -0.39(-2.59%) |
Feb 08, 2018 | 15.95 | 15.97 | 15.08 | 15.08 | 41,477 | -0.68(-4.31%) |
Feb 07, 2018 | 15.45 | 15.76 | 15.45 | 15.76 | 45,995 | +0.34(+2.20%) |
Feb 06, 2018 | 15.21 | 15.57 | 15.18 | 15.42 | 69,628 | -0.51(-3.20%) |
Feb 05, 2018 | 15.95 | 16.08 | 15.75 | 15.93 | 71,306 | -0.29(-1.76%) |
Feb 02, 2018 | 16.37 | 16.39 | 16.19 | 16.21 | 19,794 | -0.53(-3.17%) |
Feb 01, 2018 | 16.47 | 16.77 | 16.47 | 16.75 | 12,679 | +0.23(+1.42%) |
Jan 31, 2018 | 16.52 | 16.55 | 16.45 | 16.51 | 45,713 | -0.03(-0.18%) |
Jan 30, 2018 | 16.62 | 16.62 | 16.44 | 16.54 | 16,179 | -0.04(-0.24%) |
Jan 29, 2018 | 16.65 | 16.68 | 16.55 | 16.58 | 18,537 | -0.43(-2.50%) |
Jan 26, 2018 | 16.98 | 17.05 | 16.94 | 17.00 | 31,354 | +0.12(+0.74%) |
Jan 25, 2018 | 16.96 | 17.05 | 16.96 | 16.88 | 30,527 | +0.13(+0.81%) |
Jan 24, 2018 | 16.88 | 16.88 | 16.65 | 16.75 | 44,349 | +0.21(+1.30%) |
Jan 23, 2018 | 16.64 | 16.64 | 16.44 | 16.53 | 38,917 | -0.11(-0.66%) |
Jan 22, 2018 | 16.49 | 16.64 | 16.46 | 16.64 | 29,781 | +0.32(+1.96%) |
Jan 19, 2018 | 16.34 | 16.34 | 16.27 | 16.32 | 13,657 | +0.29(+1.78%) |
Jan 18, 2018 | 16.00 | 16.08 | 15.96 | 16.04 | 21,173 | +0.11(+0.66%) |
Jan 17, 2018 | 15.97 | 15.98 | 15.76 | 15.93 | 40,410 | -0.10(-0.62%) |
Jan 16, 2018 | 16.04 | 16.05 | 15.99 | 16.03 | 43,614 | -0.13(-0.84%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 16.22 | 16.24 | 16.17 | 16.21 | 14,950 | +0.47(+2.95%) |
Jan 10, 2018 | 15.78 | 15.81 | 15.71 | 15.74 | 33,141 | +0.72(+4.83%) |
Jan 09, 2018 | 15.04 | 15.04 | 14.96 | 15.02 | 9,635 | -0.03(-0.20%) |
Jan 08, 2018 | 14.98 | 15.10 | 14.95 | 15.05 | 18,499 | -0.17(-1.12%) |
Jan 05, 2018 | 15.32 | 15.32 | 14.96 | 15.22 | 21,449 | -0.27(-1.74%) |
Jan 04, 2018 | 15.47 | 15.58 | 15.47 | 15.49 | 34,985 | +0.35(+2.28%) |
Jan 03, 2018 | 15.10 | 15.18 | 15.09 | 15.14 | 28,629 | -0.07(-0.43%) |
Jan 02, 2018 | 15.17 | 15.24 | 15.17 | 15.21 | 13,164 | +0.28(+1.88%) |
Dec 29, 2017 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.97 | 15.00 | 14.93 | 14.93 | 19,593 | +0.06(+0.40%) |
Dec 27, 2017 | 14.95 | 14.95 | 14.86 | 14.87 | 12,340 | -0.04(-0.29%) |
Dec 26, 2017 | 14.87 | 14.96 | 14.87 | 14.91 | 8,654 | -0.06(-0.41%) |
Dec 22, 2017 | 14.99 | 14.99 | 14.91 | 14.97 | 7,137 | -0.12(-0.76%) |
Dec 21, 2017 | 15.00 | 15.15 | 15.00 | 15.09 | 16,298 | -0.06(-0.40%) |
Dec 20, 2017 | 15.21 | 15.21 | 15.11 | 15.15 | 10,729 | -0.03(-0.20%) |
Dec 19, 2017 | 15.19 | 15.22 | 15.10 | 15.18 | 15,232 | +0.16(+1.07%) |
Dec 18, 2017 | 15.02 | 15.12 | 14.99 | 15.02 | 90,560 | +0.30(+2.07%) |
Dec 15, 2017 | 14.79 | 14.79 | 14.70 | 14.71 | 9,581 | -0.09(-0.57%) |
Dec 14, 2017 | 14.95 | 14.95 | 14.77 | 14.80 | 41,401 | -0.11(-0.77%) |
Dec 13, 2017 | 14.98 | 14.98 | 14.90 | 14.91 | 39,565 | -0.04(-0.23%) |
Dec 12, 2017 | 14.83 | 14.95 | 14.83 | 14.95 | 10,354 | +0.06(+0.40%) |
Dec 11, 2017 | 15.02 | 15.02 | 14.89 | 14.89 | 51,909 | +0.05(+0.34%) |
Dec 08, 2017 | 14.86 | 14.88 | 14.81 | 14.84 | 18,433 | +0.28(+1.92%) |
Dec 07, 2017 | 14.49 | 14.61 | 14.49 | 14.56 | 8,508 | +0.35(+2.43%) |
Dec 06, 2017 | 14.25 | 14.30 | 14.21 | 14.21 | 68,939 | -0.30(-2.10%) |
Dec 05, 2017 | 14.65 | 14.66 | 14.51 | 14.52 | 13,315 | -0.20(-1.36%) |
Dec 04, 2017 | 14.73 | 14.77 | 14.66 | 14.72 | 23,312 | +0.25(+1.69%) |