Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.04 | 15.04 | 14.30 | 14.63 | 6,155,839 | -0.29(-1.94%) |
Feb 27, 2018 | 16.52 | 16.91 | 14.78 | 14.92 | 6,101,183 | -0.82(-5.21%) |
Feb 26, 2018 | 15.45 | 15.84 | 15.34 | 15.74 | 2,959,245 | +0.28(+1.81%) |
Feb 23, 2018 | 15.18 | 15.50 | 15.06 | 15.46 | 2,180,851 | +0.38(+2.52%) |
Feb 22, 2018 | 15.03 | 15.08 | 3,128,285 | -0.23(-1.50%) | ||
Feb 21, 2018 | 15.38 | 15.54 | 15.28 | 15.31 | 2,050,629 | -0.07(-0.46%) |
Feb 20, 2018 | 15.72 | 15.25 | 15.38 | 2,347,545 | -0.31(-1.98%) | |
Feb 16, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.90 | 16.00 | 15.63 | 15.66 | 1,173,261 | -0.23(-1.45%) |
Feb 14, 2018 | 15.72 | 15.97 | 15.50 | 15.89 | 1,297,192 | +0.12(+0.76%) |
Feb 13, 2018 | 15.74 | 15.89 | 15.62 | 15.77 | 1,241,678 | -0.05(-0.32%) |
Feb 12, 2018 | 15.50 | 15.85 | 15.32 | 15.82 | 1,668,260 | +0.37(+2.39%) |
Feb 09, 2018 | 15.12 | 15.60 | 14.95 | 15.45 | 2,769,208 | +0.37(+2.45%) |
Feb 08, 2018 | 14.99 | 15.24 | 14.78 | 15.08 | 1,308,044 | +0.11(+0.73%) |
Feb 07, 2018 | 15.07 | 15.44 | 14.94 | 14.97 | 1,108,881 | -0.11(-0.73%) |
Feb 06, 2018 | 14.51 | 15.24 | 14.48 | 15.08 | 2,129,315 | +0.10(+0.67%) |
Feb 05, 2018 | 14.95 | 15.43 | 14.83 | 14.98 | 3,041,754 | -0.12(-0.79%) |
Feb 02, 2018 | 15.06 | 15.20 | 14.76 | 15.10 | 1,836,934 | -0.08(-0.53%) |
Feb 01, 2018 | 15.28 | 15.69 | 15.12 | 15.18 | 3,395,562 | -0.07(-0.46%) |
Jan 31, 2018 | 14.78 | 15.30 | 14.73 | 15.25 | 2,914,154 | +0.52(+3.53%) |
Jan 30, 2018 | 14.65 | 14.71 | 14.63 | 14.73 | 1,362,017 | -0.01(-0.07%) |
Jan 29, 2018 | 14.57 | 14.82 | 14.45 | 14.74 | 1,529,691 | +0.09(+0.61%) |
Jan 26, 2018 | 14.60 | 14.71 | 14.40 | 14.65 | 992,977 | +0.11(+0.76%) |
Jan 25, 2018 | 14.53 | 14.71 | 14.47 | 14.54 | 865,996 | +0.01(+0.07%) |
Jan 24, 2018 | 14.37 | 14.81 | 14.29 | 14.53 | 1,719,756 | +0.19(+1.32%) |
Jan 23, 2018 | 14.25 | 14.43 | 14.11 | 14.34 | 902,929 | +0.05(+0.35%) |
Jan 22, 2018 | 13.85 | 14.32 | 13.76 | 14.29 | 1,651,187 | +0.53(+3.85%) |
Jan 19, 2018 | 13.94 | 13.96 | 13.58 | 13.76 | 2,435,836 | -0.20(-1.43%) |
Jan 18, 2018 | 14.24 | 14.31 | 13.94 | 13.96 | 1,366,808 | -0.27(-1.90%) |
Jan 17, 2018 | 14.25 | 14.42 | 14.07 | 14.23 | 1,885,111 | +0.00(+0.00%) |
Jan 16, 2018 | 15.07 | 15.11 | 14.09 | 14.23 | 2,437,965 | -0.61(-4.11%) |
Jan 12, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.08(-0.54%) | |
Jan 11, 2018 | 14.28 | 15.20 | 14.28 | 14.92 | 6,419,294 | +0.74(+5.22%) |
Jan 10, 2018 | 13.73 | 14.20 | 13.58 | 14.18 | 2,764,849 | +0.31(+2.24%) |
Jan 09, 2018 | 14.00 | 14.20 | 13.86 | 13.87 | 2,535,680 | -0.16(-1.14%) |
Jan 08, 2018 | 13.97 | 14.20 | 13.79 | 14.03 | 2,159,613 | +0.19(+1.37%) |
Jan 05, 2018 | 13.65 | 13.97 | 13.47 | 13.84 | 2,056,930 | +0.21(+1.54%) |
Jan 04, 2018 | 13.71 | 13.78 | 13.45 | 13.63 | 736,097 | -0.07(-0.51%) |
Jan 03, 2018 | 13.95 | 13.98 | 13.65 | 13.70 | 1,094,921 | -0.22(-1.58%) |
Jan 02, 2018 | 13.60 | 13.96 | 13.48 | 13.92 | 1,981,383 | +0.35(+2.58%) |
Dec 29, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 13.62 | 13.80 | 13.43 | 13.74 | 1,241,940 | +0.18(+1.33%) |
Dec 27, 2017 | 13.61 | 13.80 | 13.44 | 13.56 | 1,454,784 | -0.08(-0.59%) |
Dec 26, 2017 | 13.73 | 13.97 | 13.51 | 13.64 | 1,030,767 | +0.01(+0.07%) |
Dec 22, 2017 | 13.67 | 13.70 | 13.31 | 13.63 | 1,214,156 | -0.10(-0.73%) |
Dec 21, 2017 | 13.21 | 13.80 | 13.10 | 13.73 | 1,853,803 | +0.57(+4.33%) |
Dec 20, 2017 | 13.05 | 13.29 | 12.98 | 13.16 | 1,002,717 | +0.08(+0.61%) |
Dec 19, 2017 | 13.11 | 13.23 | 12.94 | 13.08 | 1,308,960 | +0.06(+0.46%) |
Dec 18, 2017 | 13.30 | 13.33 | 12.59 | 13.02 | 2,510,202 | -0.23(-1.74%) |
Dec 15, 2017 | 13.10 | 13.28 | 13.00 | 13.25 | 3,172,946 | +0.18(+1.38%) |
Dec 14, 2017 | 12.82 | 13.08 | 12.76 | 13.07 | 1,211,695 | +0.25(+1.95%) |
Dec 13, 2017 | 12.80 | 12.97 | 12.71 | 12.82 | 960,380 | +0.05(+0.39%) |
Dec 12, 2017 | 13.12 | 13.29 | 12.76 | 12.77 | 1,501,577 | -0.33(-2.52%) |
Dec 11, 2017 | 12.76 | 13.32 | 12.76 | 13.10 | 2,504,667 | +0.33(+2.58%) |
Dec 08, 2017 | 12.88 | 13.26 | 12.73 | 12.77 | 2,475,657 | +0.00(+0.00%) |
Dec 07, 2017 | 13.00 | 13.11 | 12.72 | 1,267,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.92 | 13.22 | 12.87 | 13.08 | 3,445,301 | +0.09(+0.69%) |
Dec 05, 2017 | 12.38 | 13.03 | 12.37 | 12.99 | 4,368,229 | +0.61(+4.93%) |
Dec 04, 2017 | 12.22 | 12.60 | 12.17 | 12.38 | 2,420,658 | +0.19(+1.56%) |