Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.48 | 14.48 | 14.17 | 14.17 | 19,876 | -0.30(-2.06%) |
Feb 27, 2018 | 14.61 | 14.61 | 14.47 | 14.47 | 59,088 | -0.17(-1.15%) |
Feb 26, 2018 | 14.72 | 14.72 | 14.57 | 14.64 | 46,546 | -0.07(-0.46%) |
Feb 23, 2018 | 14.48 | 14.79 | 14.48 | 14.71 | 55,156 | +0.29(+1.98%) |
Feb 22, 2018 | 14.85 | 14.85 | 14.42 | 14.42 | 43,041 | -0.53(-3.51%) |
Feb 21, 2018 | 15.01 | 15.02 | 14.93 | 14.95 | 250,906 | -0.07(-0.49%) |
Feb 20, 2018 | 15.15 | 15.15 | 15.00 | 15.02 | 13,264 | -0.12(-0.81%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.12(-0.76%) | |
Feb 15, 2018 | 15.21 | 15.26 | 15.14 | 15.26 | 29,298 | +0.02(+0.15%) |
Feb 14, 2018 | 15.16 | 15.24 | 15.07 | 15.24 | 5,995 | +0.14(+0.95%) |
Feb 13, 2018 | 14.95 | 15.14 | 15.05 | 15.09 | 5,674 | +0.04(+0.28%) |
Feb 12, 2018 | 14.97 | 15.12 | 14.78 | 15.05 | 7,397 | +0.46(+3.18%) |
Feb 09, 2018 | 14.70 | 14.82 | 14.37 | 14.59 | 25,730 | -0.07(-0.51%) |
Feb 08, 2018 | 15.22 | 15.22 | 14.66 | 14.66 | 37,930 | -0.54(-3.54%) |
Feb 07, 2018 | 15.21 | 15.32 | 15.08 | 15.20 | 12,546 | +0.10(+0.68%) |
Feb 06, 2018 | 14.82 | 15.20 | 14.73 | 15.10 | 21,864 | -0.05(-0.34%) |
Feb 05, 2018 | 15.30 | 15.30 | 14.85 | 15.15 | 32,663 | -0.19(-1.26%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.33 | 15.34 | 34,743 | -0.39(-2.51%) |
Feb 01, 2018 | 15.79 | 15.89 | 15.72 | 15.74 | 22,986 | -0.07(-0.43%) |
Jan 31, 2018 | 15.90 | 15.92 | 15.77 | 15.81 | 15,181 | +0.01(+0.03%) |
Jan 30, 2018 | 15.81 | 15.81 | 15.81 | 15.80 | 24,630 | -0.20(-1.27%) |
Jan 29, 2018 | 16.28 | 16.28 | 15.99 | 16.00 | 65,756 | -0.27(-1.65%) |
Jan 26, 2018 | 16.41 | 16.41 | 16.25 | 16.27 | 10,792 | -0.02(-0.15%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.22 | 16.30 | 41,472 | -0.08(-0.50%) |
Jan 24, 2018 | 16.44 | 16.46 | 16.35 | 16.38 | 6,461 | +0.01(+0.08%) |
Jan 23, 2018 | 16.21 | 16.45 | 16.21 | 16.36 | 20,501 | +0.05(+0.33%) |
Jan 22, 2018 | 16.08 | 16.31 | 16.08 | 16.31 | 11,946 | +0.20(+1.23%) |
Jan 19, 2018 | 16.04 | 16.11 | 15.95 | 16.11 | 21,216 | +0.07(+0.47%) |
Jan 18, 2018 | 16.09 | 16.13 | 16.04 | 16.04 | 83,672 | -0.06(-0.38%) |
Jan 17, 2018 | 16.09 | 16.24 | 16.09 | 16.10 | 13,406 | -0.14(-0.88%) |
Jan 16, 2018 | 16.26 | 16.40 | 16.17 | 16.24 | 12,888 | +0.08(+0.47%) |
Jan 12, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 15.94 | 16.12 | 15.94 | 16.12 | 63,484 | +0.19(+1.18%) |
Jan 10, 2018 | 16.10 | 16.10 | 15.85 | 15.93 | 39,666 | -0.09(-0.59%) |
Jan 09, 2018 | 16.00 | 16.03 | 15.97 | 16.02 | 26,114 | -0.04(-0.22%) |
Jan 08, 2018 | 16.11 | 16.11 | 15.97 | 16.06 | 14,359 | +0.07(+0.43%) |
Jan 05, 2018 | 16.28 | 16.28 | 15.92 | 15.99 | 29,241 | -0.12(-0.72%) |
Jan 04, 2018 | 16.11 | 16.17 | 16.07 | 16.11 | 144,065 | -0.02(-0.15%) |
Jan 03, 2018 | 16.00 | 16.17 | 16.00 | 16.13 | 38,521 | +0.21(+1.31%) |
Jan 02, 2018 | 15.73 | 16.02 | 15.73 | 15.92 | 18,565 | +0.19(+1.23%) |
Dec 29, 2017 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 15.56 | 15.74 | 15.56 | 15.73 | 16,759 | +0.17(+1.11%) |
Dec 27, 2017 | 15.60 | 15.66 | 15.55 | 15.55 | 45,884 | +0.01(+0.09%) |
Dec 26, 2017 | 15.62 | 15.62 | 15.52 | 15.54 | 39,489 | +0.06(+0.37%) |
Dec 22, 2017 | 15.54 | 15.57 | 15.48 | 15.48 | 93,717 | +0.08(+0.51%) |
Dec 21, 2017 | 15.49 | 15.50 | 15.40 | 15.40 | 8,339 | +0.08(+0.53%) |
Dec 20, 2017 | 15.72 | 15.72 | 15.32 | 15.32 | 28,883 | -0.10(-0.67%) |
Dec 19, 2017 | 15.50 | 15.51 | 15.41 | 15.43 | 42,025 | -0.13(-0.86%) |
Dec 18, 2017 | 15.64 | 15.71 | 15.56 | 15.56 | 11,686 | +0.12(+0.79%) |
Dec 15, 2017 | 15.59 | 15.60 | 15.44 | 15.44 | 27,258 | -0.08(-0.53%) |
Dec 14, 2017 | 15.57 | 15.64 | 15.52 | 15.52 | 11,520 | +0.02(+0.13%) |
Dec 13, 2017 | 15.43 | 15.56 | 15.41 | 15.50 | 17,579 | +0.06(+0.39%) |
Dec 12, 2017 | 15.42 | 15.55 | 15.40 | 15.44 | 102,299 | +0.06(+0.41%) |
Dec 11, 2017 | 15.28 | 15.45 | 15.28 | 15.38 | 19,294 | +0.10(+0.67%) |
Dec 08, 2017 | 15.34 | 15.34 | 15.19 | 15.28 | 6,447 | +0.09(+0.56%) |
Dec 07, 2017 | 15.28 | 15.28 | 15.09 | 15.19 | 29,020 | +0.10(+0.69%) |
Dec 06, 2017 | 15.30 | 15.30 | 15.04 | 15.09 | 28,327 | -0.17(-1.09%) |
Dec 05, 2017 | 15.28 | 15.31 | 15.20 | 15.25 | 25,888 | -0.06(-0.38%) |
Dec 04, 2017 | 15.53 | 15.53 | 15.32 | 15.31 | 17,224 | +0.00(+0.00%) |