Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.64 | 14.66 | 14.22 | 14.22 | 135,502 | -0.36(-2.49%) |
Feb 27, 2018 | 14.81 | 14.91 | 14.58 | 14.58 | 163,540 | -0.21(-1.41%) |
Feb 26, 2018 | 14.74 | 14.82 | 14.69 | 14.79 | 172,175 | +0.09(+0.63%) |
Feb 23, 2018 | 14.46 | 14.70 | 14.46 | 14.70 | 166,953 | +0.32(+2.20%) |
Feb 22, 2018 | 14.32 | 14.58 | 14.30 | 14.38 | 272,730 | +0.18(+1.25%) |
Feb 21, 2018 | 14.43 | 14.54 | 14.20 | 14.20 | 332,387 | -0.25(-1.71%) |
Feb 20, 2018 | 14.56 | 14.63 | 14.39 | 14.45 | 1,219,899 | -0.09(-0.64%) |
Feb 16, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 14.65 | 14.65 | 14.33 | 14.57 | 280,454 | -0.04(-0.26%) |
Feb 14, 2018 | 14.20 | 14.63 | 14.11 | 14.60 | 316,889 | +0.25(+1.72%) |
Feb 13, 2018 | 14.35 | 14.42 | 14.29 | 14.36 | 331,201 | -0.07(-0.48%) |
Feb 12, 2018 | 14.35 | 14.57 | 14.31 | 14.43 | 530,748 | +0.25(+1.80%) |
Feb 09, 2018 | 14.34 | 14.36 | 13.71 | 14.17 | 2,703,019 | +0.00(+0.00%) |
Feb 08, 2018 | 14.68 | 14.72 | 14.17 | 14.17 | 610,719 | -0.49(-3.37%) |
Feb 07, 2018 | 14.97 | 15.03 | 14.67 | 14.67 | 359,545 | -0.25(-1.65%) |
Feb 06, 2018 | 14.51 | 15.02 | 14.47 | 14.91 | 1,257,528 | +0.11(+0.73%) |
Feb 05, 2018 | 15.21 | 15.38 | 14.59 | 14.80 | 864,132 | -0.63(-4.10%) |
Feb 02, 2018 | 15.87 | 15.87 | 15.36 | 15.44 | 716,721 | -0.69(-4.26%) |
Feb 01, 2018 | 15.97 | 16.12 | 15.89 | 16.12 | 285,643 | +0.19(+1.16%) |
Jan 31, 2018 | 15.97 | 16.01 | 15.84 | 15.94 | 337,167 | +0.00(+0.00%) |
Jan 30, 2018 | 16.15 | 16.18 | 15.92 | 15.94 | 680,580 | -0.36(-2.22%) |
Jan 29, 2018 | 16.47 | 16.52 | 16.26 | 16.30 | 1,434,258 | -0.24(-1.45%) |
Jan 26, 2018 | 16.49 | 16.57 | 16.45 | 16.54 | 283,622 | +0.08(+0.52%) |
Jan 25, 2018 | 16.67 | 16.67 | 16.42 | 16.46 | 292,780 | -0.15(-0.93%) |
Jan 24, 2018 | 16.67 | 16.73 | 16.52 | 16.61 | 342,671 | -0.05(-0.28%) |
Jan 23, 2018 | 16.68 | 16.72 | 16.55 | 16.66 | 365,821 | +0.01(+0.05%) |
Jan 22, 2018 | 16.32 | 16.65 | 16.32 | 16.65 | 361,429 | +0.33(+2.03%) |
Jan 19, 2018 | 16.32 | 16.32 | 16.19 | 16.32 | 437,964 | -0.02(-0.14%) |
Jan 18, 2018 | 16.43 | 16.44 | 16.31 | 16.34 | 319,982 | -0.14(-0.84%) |
Jan 17, 2018 | 16.37 | 16.55 | 16.28 | 16.48 | 329,840 | +0.13(+0.80%) |
Jan 16, 2018 | 16.58 | 16.58 | 16.31 | 16.35 | 832,341 | -0.20(-1.21%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.14(+0.85%) | |
Jan 11, 2018 | 16.15 | 16.47 | 16.09 | 16.41 | 664,996 | +0.33(+2.06%) |
Jan 10, 2018 | 16.12 | 16.15 | 16.10 | 16.08 | 279,298 | -0.02(-0.10%) |
Jan 09, 2018 | 16.16 | 16.17 | 16.07 | 16.09 | 314,994 | -0.05(-0.29%) |
Jan 08, 2018 | 16.04 | 16.15 | 15.99 | 16.14 | 403,145 | +0.10(+0.63%) |
Jan 05, 2018 | 16.04 | 16.05 | 15.92 | 16.04 | 644,369 | -0.02(-0.14%) |
Jan 04, 2018 | 15.98 | 16.07 | 15.89 | 16.06 | 460,266 | +0.10(+0.63%) |
Jan 03, 2018 | 15.79 | 16.01 | 15.76 | 15.96 | 1,239,989 | +0.23(+1.47%) |
Jan 02, 2018 | 15.54 | 15.75 | 15.51 | 15.73 | 593,053 | +0.26(+1.70%) |
Dec 29, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.47 | 15.51 | 607,744 | +0.02(+0.10%) |
Dec 27, 2017 | 15.56 | 15.56 | 15.47 | 15.50 | 341,971 | -0.06(-0.40%) |
Dec 26, 2017 | 15.44 | 15.58 | 15.41 | 15.56 | 587,211 | +0.16(+1.05%) |
Dec 22, 2017 | 15.34 | 15.46 | 15.31 | 15.40 | 312,810 | +0.04(+0.25%) |
Dec 21, 2017 | 15.04 | 15.40 | 15.03 | 15.36 | 510,145 | +0.33(+2.21%) |
Dec 20, 2017 | 14.87 | 15.04 | 14.81 | 15.03 | 318,455 | +0.22(+1.51%) |
Dec 19, 2017 | 14.85 | 14.90 | 14.79 | 14.80 | 217,913 | +0.00(+0.00%) |
Dec 18, 2017 | 14.76 | 14.87 | 14.72 | 14.80 | 796,562 | +0.15(+1.00%) |
Dec 15, 2017 | 14.75 | 14.77 | 14.65 | 14.66 | 192,502 | -0.02(-0.17%) |
Dec 14, 2017 | 14.71 | 14.81 | 14.68 | 14.68 | 217,049 | -0.08(-0.52%) |
Dec 13, 2017 | 14.79 | 14.80 | 14.70 | 14.76 | 426,945 | -0.02(-0.10%) |
Dec 12, 2017 | 14.87 | 14.88 | 14.75 | 14.77 | 248,123 | -0.05(-0.36%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.74 | 14.83 | 186,096 | +0.14(+0.94%) |
Dec 08, 2017 | 14.64 | 14.71 | 14.58 | 14.69 | 182,356 | +0.11(+0.74%) |
Dec 07, 2017 | 14.52 | 14.59 | 14.50 | 14.58 | 256,068 | +0.07(+0.47%) |
Dec 06, 2017 | 14.68 | 14.69 | 14.49 | 14.51 | 292,658 | -0.22(-1.51%) |
Dec 05, 2017 | 14.80 | 14.84 | 14.72 | 14.74 | 191,432 | -0.06(-0.41%) |
Dec 04, 2017 | 14.84 | 15.04 | 14.80 | 14.80 | 381,759 | -0.05(-0.31%) |