Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.92 | 13.01 | 12.39 | 12.43 | 39,565 | -0.53(-4.12%) |
Feb 27, 2018 | 13.37 | 13.46 | 12.97 | 12.97 | 15,088 | -0.45(-3.32%) |
Feb 26, 2018 | 13.46 | 13.50 | 13.28 | 13.41 | 18,833 | +0.09(+0.67%) |
Feb 23, 2018 | 13.32 | 13.59 | 13.27 | 13.32 | 30,194 | -0.13(-0.99%) |
Feb 22, 2018 | 13.81 | 13.90 | 13.37 | 13.46 | 18,921 | -0.49(-3.51%) |
Feb 21, 2018 | 14.08 | 14.22 | 13.77 | 13.95 | 23,530 | -0.09(-0.63%) |
Feb 20, 2018 | 14.26 | 14.30 | 13.90 | 14.04 | 10,734 | -0.18(-1.25%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.31%) | |
Feb 15, 2018 | 14.57 | 14.57 | 14.22 | 14.26 | 10,031 | +0.00(+0.00%) |
Feb 14, 2018 | 14.08 | 14.44 | 14.08 | 14.26 | 64,817 | +0.00(+0.00%) |
Feb 13, 2018 | 14.57 | 14.62 | 14.13 | 14.26 | 27,345 | -0.45(-3.03%) |
Feb 12, 2018 | 14.79 | 14.97 | 14.35 | 14.71 | 27,946 | -0.09(-0.60%) |
Feb 09, 2018 | 14.48 | 14.97 | 13.81 | 14.79 | 41,459 | +0.45(+3.11%) |
Feb 08, 2018 | 14.48 | 14.53 | 14.26 | 14.35 | 17,656 | -0.18(-1.23%) |
Feb 07, 2018 | 14.79 | 14.48 | 14.53 | 11,854 | -0.22(-1.51%) | |
Feb 06, 2018 | 14.53 | 14.93 | 14.53 | 14.75 | 18,493 | -0.22(-1.49%) |
Feb 05, 2018 | 15.20 | 15.20 | 14.71 | 14.97 | 25,184 | -0.22(-1.47%) |
Feb 02, 2018 | 15.30 | 15.35 | 15.15 | 15.20 | 25,503 | -0.40(-2.57%) |
Feb 01, 2018 | 15.46 | 15.60 | 15.46 | 15.60 | 14,649 | +0.04(+0.29%) |
Jan 31, 2018 | 15.42 | 15.55 | 15.15 | 15.55 | 147,143 | +0.08(+0.53%) |
Jan 30, 2018 | 15.43 | 15.43 | 15.34 | 15.47 | 38,265 | +0.00(+0.00%) |
Jan 29, 2018 | 15.29 | 15.56 | 15.16 | 15.47 | 25,225 | +0.09(+0.58%) |
Jan 26, 2018 | 15.56 | 15.56 | 15.25 | 15.38 | 16,174 | -0.13(-0.86%) |
Jan 25, 2018 | 15.47 | 15.51 | 15.43 | 15.51 | 11,012 | +0.04(+0.29%) |
Jan 24, 2018 | 15.65 | 15.65 | 15.47 | 15.47 | 5,522 | -0.09(-0.57%) |
Jan 23, 2018 | 15.47 | 15.96 | 15.43 | 15.56 | 44,082 | +0.09(+0.57%) |
Jan 22, 2018 | 15.69 | 15.69 | 15.43 | 15.47 | 14,003 | -0.31(-1.97%) |
Jan 19, 2018 | 15.47 | 15.87 | 15.43 | 15.78 | 15,919 | +0.22(+1.43%) |
Jan 18, 2018 | 15.96 | 16.00 | 15.43 | 15.56 | 13,898 | -0.44(-2.78%) |
Jan 17, 2018 | 16.05 | 16.09 | 15.91 | 16.00 | 16,174 | +0.13(+0.84%) |
Jan 16, 2018 | 16.31 | 16.54 | 15.78 | 15.87 | 22,423 | -0.44(-2.72%) |
Jan 12, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.36(+2.23%) | |
Jan 11, 2018 | 15.96 | 16.23 | 15.87 | 15.96 | 14,893 | +0.00(+0.00%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.56 | 15.96 | 9,848 | +0.00(+0.00%) |
Jan 09, 2018 | 15.96 | 15.96 | 15.43 | 15.96 | 15,747 | +0.00(+0.00%) |
Jan 08, 2018 | 15.69 | 16.14 | 15.60 | 15.96 | 16,959 | +0.27(+1.70%) |
Jan 05, 2018 | 15.60 | 15.87 | 14.98 | 15.69 | 65,311 | +0.13(+0.86%) |
Jan 04, 2018 | 15.38 | 15.69 | 15.11 | 15.56 | 11,691 | +0.27(+1.74%) |
Jan 03, 2018 | 15.07 | 15.69 | 15.07 | 15.29 | 43,483 | +0.18(+1.18%) |
Jan 02, 2018 | 14.89 | 15.25 | 14.89 | 15.11 | 34,441 | +0.44(+3.03%) |
Dec 29, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.36(-2.37%) | |
Dec 28, 2017 | 14.76 | 15.29 | 14.76 | 15.03 | 24,335 | +0.27(+1.81%) |
Dec 27, 2017 | 14.49 | 15.51 | 14.49 | 14.76 | 114,759 | +0.27(+1.84%) |
Dec 26, 2017 | 15.11 | 15.29 | 14.16 | 14.49 | 30,288 | -0.53(-3.55%) |
Dec 22, 2017 | 16.23 | 17.11 | 14.85 | 15.03 | 64,057 | -0.18(-1.17%) |
Dec 21, 2017 | 15.20 | 15.69 | 15.11 | 15.20 | 12,194 | +0.09(+0.59%) |
Dec 20, 2017 | 15.56 | 15.56 | 15.11 | 15.11 | 15,561 | -0.40(-2.58%) |
Dec 19, 2017 | 15.34 | 15.74 | 15.11 | 15.51 | 16,053 | +0.13(+0.87%) |
Dec 18, 2017 | 15.29 | 15.65 | 15.25 | 15.38 | 14,522 | +0.27(+1.76%) |
Dec 15, 2017 | 15.03 | 15.38 | 14.94 | 15.11 | 58,275 | +0.09(+0.59%) |
Dec 14, 2017 | 15.03 | 15.87 | 14.94 | 15.03 | 41,624 | -0.04(-0.29%) |
Dec 13, 2017 | 14.98 | 15.16 | 14.98 | 15.07 | 25,110 | +0.18(+1.19%) |
Dec 12, 2017 | 15.43 | 15.47 | 14.76 | 14.89 | 19,448 | -0.49(-3.18%) |
Dec 11, 2017 | 15.43 | 15.51 | 15.34 | 15.38 | 16,125 | -0.22(-1.42%) |
Dec 08, 2017 | 15.51 | 15.74 | 15.31 | 15.60 | 10,879 | +0.09(+0.57%) |
Dec 07, 2017 | 15.25 | 15.74 | 15.20 | 15.51 | 11,237 | +0.27(+1.75%) |
Dec 06, 2017 | 15.20 | 15.38 | 14.89 | 15.25 | 37,987 | -0.09(-0.58%) |
Dec 05, 2017 | 15.60 | 15.60 | 15.25 | 15.34 | 26,868 | -0.13(-0.86%) |
Dec 04, 2017 | 16.23 | 16.38 | 15.34 | 15.47 | 40,092 | -0.53(-3.33%) |