Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.58 | 15.76 | 15.48 | 15.70 | 486,102 | +0.18(+1.16%) |
Feb 27, 2018 | 15.80 | 15.81 | 15.35 | 15.52 | 533,428 | -0.27(-1.71%) |
Feb 26, 2018 | 15.59 | 15.86 | 15.50 | 15.79 | 351,344 | +0.33(+2.13%) |
Feb 23, 2018 | 15.54 | 15.66 | 15.34 | 15.46 | 257,925 | -0.09(-0.58%) |
Feb 22, 2018 | 15.68 | 15.85 | 15.45 | 15.55 | 299,038 | -0.09(-0.58%) |
Feb 21, 2018 | 15.79 | 15.90 | 15.64 | 15.64 | 307,732 | -0.09(-0.57%) |
Feb 20, 2018 | 15.75 | 15.85 | 15.61 | 15.73 | 344,107 | +0.00(+0.00%) |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.14(-0.88%) | |
Feb 15, 2018 | 15.91 | 15.97 | 15.51 | 15.87 | 528,056 | +0.09(+0.57%) |
Feb 14, 2018 | 15.68 | 15.95 | 15.63 | 15.78 | 457,736 | -0.05(-0.32%) |
Feb 13, 2018 | 15.53 | 15.87 | 15.50 | 15.83 | 509,326 | +0.32(+2.06%) |
Feb 12, 2018 | 14.96 | 15.55 | 14.96 | 15.51 | 732,712 | +0.62(+4.16%) |
Feb 09, 2018 | 15.23 | 15.38 | 14.45 | 14.89 | 1,117,891 | -0.26(-1.72%) |
Feb 08, 2018 | 15.69 | 15.11 | 15.15 | 961,182 | -0.28(-1.81%) | |
Feb 07, 2018 | 15.24 | 15.24 | 15.24 | 15.43 | 691,111 | -0.01(-0.06%) |
Feb 06, 2018 | 15.00 | 15.59 | 14.99 | 15.44 | 819,846 | +0.03(+0.19%) |
Feb 05, 2018 | 15.25 | 15.62 | 15.15 | 15.41 | 1,069,478 | +0.00(+0.00%) |
Feb 02, 2018 | 15.40 | 15.55 | 15.15 | 15.41 | 1,027,448 | -0.10(-0.64%) |
Feb 01, 2018 | 15.74 | 15.74 | 15.41 | 15.51 | 535,973 | +0.10(+0.65%) |
Jan 31, 2018 | 15.68 | 15.85 | 15.37 | 15.41 | 570,329 | -0.20(-1.28%) |
Jan 30, 2018 | 15.84 | 15.98 | 15.58 | 15.61 | 594,702 | -0.42(-2.62%) |
Jan 29, 2018 | 16.00 | 16.17 | 15.89 | 16.03 | 483,404 | -0.02(-0.12%) |
Jan 26, 2018 | 16.08 | 16.20 | 15.83 | 16.05 | 481,742 | +0.11(+0.69%) |
Jan 25, 2018 | 15.62 | 16.11 | 15.55 | 15.94 | 1,088,803 | +0.40(+2.57%) |
Jan 24, 2018 | 15.57 | 15.70 | 15.21 | 15.54 | 763,878 | -0.10(-0.64%) |
Jan 23, 2018 | 15.89 | 16.10 | 15.40 | 15.64 | 1,296,827 | -0.13(-0.82%) |
Jan 22, 2018 | 15.87 | 16.20 | 15.64 | 15.77 | 614,381 | -0.03(-0.19%) |
Jan 19, 2018 | 15.96 | 15.96 | 15.70 | 15.80 | 669,806 | -0.06(-0.38%) |
Jan 18, 2018 | 16.25 | 16.32 | 15.85 | 15.86 | 1,003,709 | -0.46(-2.82%) |
Jan 17, 2018 | 16.50 | 16.54 | 16.20 | 16.32 | 682,664 | -0.07(-0.43%) |
Jan 16, 2018 | 16.57 | 16.70 | 16.22 | 16.39 | 1,253,567 | -0.16(-0.97%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.75(-4.34%) | |
Jan 11, 2018 | 16.99 | 17.46 | 16.82 | 17.30 | 934,011 | +0.37(+2.19%) |
Jan 10, 2018 | 16.80 | 16.95 | 16.73 | 16.93 | 576,459 | -0.02(-0.12%) |
Jan 09, 2018 | 17.08 | 17.09 | 16.72 | 16.95 | 722,845 | -0.15(-0.88%) |
Jan 08, 2018 | 17.03 | 17.20 | 16.85 | 17.10 | 727,053 | +0.09(+0.53%) |
Jan 05, 2018 | 17.00 | 17.19 | 16.90 | 17.01 | 768,883 | -0.05(-0.29%) |
Jan 04, 2018 | 17.13 | 17.15 | 16.78 | 17.06 | 799,063 | -0.01(-0.06%) |
Jan 03, 2018 | 17.18 | 17.20 | 16.83 | 17.07 | 987,611 | -0.07(-0.41%) |
Jan 02, 2018 | 16.98 | 17.16 | 16.88 | 17.14 | 736,138 | +0.28(+1.66%) |
Dec 29, 2017 | 16.86 | 16.86 | 16.86 | 0 | -0.04(-0.24%) | |
Dec 28, 2017 | 17.19 | 17.19 | 16.85 | 16.90 | 550,429 | -0.25(-1.46%) |
Dec 27, 2017 | 16.85 | 17.19 | 16.75 | 17.15 | 572,173 | +0.27(+1.60%) |
Dec 26, 2017 | 16.96 | 17.00 | 16.67 | 16.88 | 515,869 | -0.22(-1.29%) |
Dec 22, 2017 | 17.15 | 17.16 | 16.92 | 17.10 | 482,531 | -0.09(-0.52%) |
Dec 21, 2017 | 17.25 | 17.38 | 17.14 | 17.19 | 548,790 | +0.04(+0.23%) |
Dec 20, 2017 | 17.46 | 17.58 | 17.05 | 17.15 | 647,117 | -0.26(-1.49%) |
Dec 19, 2017 | 17.55 | 17.60 | 17.28 | 17.41 | 609,092 | -0.14(-0.80%) |
Dec 18, 2017 | 17.34 | 17.60 | 17.27 | 17.55 | 850,571 | +0.19(+1.09%) |
Dec 15, 2017 | 17.45 | 17.75 | 17.33 | 17.36 | 1,087,225 | -0.33(-1.87%) |
Dec 14, 2017 | 17.47 | 17.71 | 17.47 | 17.69 | 727,296 | +0.09(+0.51%) |
Dec 13, 2017 | 17.84 | 17.95 | 17.49 | 17.60 | 806,475 | -0.21(-1.18%) |
Dec 12, 2017 | 17.40 | 17.95 | 17.39 | 17.81 | 1,429,615 | +0.02(+0.11%) |
Dec 11, 2017 | 18.12 | 18.40 | 17.65 | 17.79 | 4,828,568 | +0.54(+3.13%) |
Dec 08, 2017 | 17.31 | 17.50 | 17.22 | 17.25 | 946,409 | +0.13(+0.76%) |
Dec 07, 2017 | 16.60 | 17.21 | 16.53 | 17.12 | 1,431,469 | +0.56(+3.38%) |
Dec 06, 2017 | 16.31 | 16.74 | 16.14 | 16.56 | 951,519 | +0.06(+0.36%) |
Dec 05, 2017 | 16.15 | 16.70 | 16.15 | 16.50 | 1,279,480 | +0.38(+2.36%) |
Dec 04, 2017 | 18.10 | 18.10 | 16.04 | 16.12 | 3,081,012 | -1.85(-10.29%) |