Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.15 | 14.18 | 13.65 | 13.70 | 241,996 | -0.42(-2.97%) |
Feb 27, 2018 | 14.51 | 14.64 | 14.03 | 14.12 | 298,777 | -0.38(-2.63%) |
Feb 26, 2018 | 14.78 | 14.82 | 14.46 | 14.50 | 337,644 | -0.24(-1.62%) |
Feb 23, 2018 | 14.85 | 14.86 | 14.56 | 14.74 | 657,661 | -0.06(-0.39%) |
Feb 22, 2018 | 14.79 | 169,258 | +0.06(+0.39%) | |||
Feb 21, 2018 | 15.00 | 15.37 | 14.74 | 14.74 | 155,779 | -0.33(-2.22%) |
Feb 20, 2018 | 15.12 | 15.58 | 14.95 | 15.07 | 258,372 | -0.04(-0.25%) |
Feb 16, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.35(-2.28%) | |
Feb 15, 2018 | 15.65 | 15.75 | 14.85 | 15.46 | 777,097 | -0.15(-0.98%) |
Feb 14, 2018 | 15.08 | 15.80 | 15.02 | 15.62 | 554,990 | +0.34(+2.25%) |
Feb 13, 2018 | 15.46 | 15.54 | 15.04 | 15.27 | 364,831 | -0.13(-0.87%) |
Feb 12, 2018 | 15.41 | 15.66 | 15.17 | 15.41 | 401,065 | +0.19(+1.25%) |
Feb 09, 2018 | 15.62 | 15.62 | 14.50 | 15.21 | 687,125 | -0.25(-1.60%) |
Feb 08, 2018 | 16.24 | 16.26 | 15.40 | 15.46 | 482,582 | -0.72(-4.42%) |
Feb 07, 2018 | 16.48 | 16.48 | 15.84 | 16.18 | 329,286 | -0.27(-1.62%) |
Feb 06, 2018 | 15.66 | 16.65 | 15.58 | 16.45 | 333,007 | +0.31(+1.95%) |
Feb 05, 2018 | 16.37 | 16.82 | 15.97 | 16.13 | 209,241 | -0.43(-2.59%) |
Feb 02, 2018 | 17.47 | 17.47 | 16.49 | 16.56 | 487,115 | -1.12(-6.31%) |
Feb 01, 2018 | 17.05 | 18.12 | 16.96 | 17.68 | 462,168 | +0.58(+3.40%) |
Jan 31, 2018 | 17.59 | 17.74 | 17.00 | 17.09 | 398,847 | -0.28(-1.59%) |
Jan 30, 2018 | 17.64 | 17.65 | 16.90 | 17.37 | 687,014 | -0.53(-2.98%) |
Jan 29, 2018 | 18.51 | 18.51 | 17.79 | 17.90 | 432,639 | -0.74(-3.99%) |
Jan 26, 2018 | 18.74 | 18.93 | 18.47 | 18.65 | 391,408 | -0.01(-0.05%) |
Jan 25, 2018 | 19.49 | 19.51 | 18.64 | 18.66 | 378,269 | -0.69(-3.55%) |
Jan 24, 2018 | 20.34 | 20.51 | 19.34 | 19.34 | 358,671 | -0.99(-4.88%) |
Jan 23, 2018 | 20.70 | 20.95 | 20.23 | 20.34 | 231,935 | -0.36(-1.75%) |
Jan 22, 2018 | 20.66 | 20.84 | 20.21 | 20.70 | 371,139 | +0.04(+0.18%) |
Jan 19, 2018 | 19.80 | 20.75 | 19.65 | 20.66 | 474,041 | +0.75(+3.78%) |
Jan 18, 2018 | 19.36 | 20.36 | 19.24 | 19.91 | 554,316 | +0.37(+1.90%) |
Jan 17, 2018 | 19.56 | 19.68 | 19.39 | 19.54 | 393,431 | -0.02(-0.10%) |
Jan 16, 2018 | 20.10 | 20.11 | 19.42 | 19.55 | 925,182 | -0.38(-1.91%) |
Jan 12, 2018 | 19.94 | 19.94 | 19.94 | 0 | +1.09(+5.77%) | |
Jan 11, 2018 | 18.22 | 18.90 | 18.20 | 18.85 | 379,482 | +0.64(+3.51%) |
Jan 10, 2018 | 17.73 | 18.22 | 17.64 | 18.21 | 202,248 | +0.48(+2.69%) |
Jan 09, 2018 | 17.85 | 17.88 | 17.42 | 17.73 | 232,660 | -0.03(-0.16%) |
Jan 08, 2018 | 17.62 | 17.81 | 17.17 | 17.76 | 385,736 | +0.12(+0.70%) |
Jan 05, 2018 | 17.60 | 17.65 | 17.26 | 17.64 | 210,840 | +0.14(+0.82%) |
Jan 04, 2018 | 17.17 | 17.54 | 16.90 | 17.49 | 508,230 | +0.44(+2.57%) |
Jan 03, 2018 | 17.41 | 17.46 | 16.93 | 17.06 | 548,188 | -0.34(-1.97%) |
Jan 02, 2018 | 17.44 | 17.46 | 17.34 | 17.40 | 192,202 | +0.00(+0.00%) |
Dec 29, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.08(+0.44%) | |
Dec 28, 2017 | 17.25 | 17.56 | 17.09 | 17.32 | 164,852 | +0.05(+0.28%) |
Dec 27, 2017 | 17.31 | 17.59 | 17.16 | 17.27 | 249,143 | -0.04(-0.22%) |
Dec 26, 2017 | 16.80 | 17.38 | 16.79 | 17.31 | 245,483 | +0.56(+3.36%) |
Dec 22, 2017 | 17.07 | 17.15 | 16.57 | 16.75 | 335,988 | -0.32(-1.90%) |
Dec 21, 2017 | 16.50 | 17.15 | 16.32 | 17.07 | 915,777 | +0.60(+3.65%) |
Dec 20, 2017 | 16.24 | 16.68 | 16.12 | 16.47 | 928,750 | +0.34(+2.13%) |
Dec 19, 2017 | 16.26 | 16.41 | 15.95 | 16.13 | 517,354 | -0.12(-0.76%) |
Dec 18, 2017 | 15.67 | 16.36 | 15.67 | 16.25 | 894,896 | +0.58(+3.71%) |
Dec 15, 2017 | 15.53 | 15.78 | 15.40 | 15.67 | 1,978,072 | +0.21(+1.36%) |
Dec 14, 2017 | 15.32 | 15.59 | 15.32 | 15.46 | 687,923 | +0.08(+0.50%) |
Dec 13, 2017 | 15.44 | 15.61 | 15.26 | 15.39 | 505,169 | -0.07(-0.43%) |
Dec 12, 2017 | 15.30 | 15.76 | 15.25 | 15.45 | 331,022 | +0.24(+1.57%) |
Dec 11, 2017 | 15.04 | 15.46 | 15.04 | 15.21 | 374,067 | +0.27(+1.79%) |
Dec 08, 2017 | 15.45 | 15.68 | 14.92 | 14.95 | 507,586 | +0.00(+0.00%) |
Dec 07, 2017 | 15.27 | 15.38 | 14.87 | 256,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.96 | 15.97 | 15.12 | 15.27 | 199,861 | -0.75(-4.70%) |
Dec 05, 2017 | 16.18 | 16.39 | 15.99 | 16.03 | 258,802 | -0.10(-0.65%) |
Dec 04, 2017 | 15.94 | 16.49 | 15.94 | 16.13 | 342,268 | +0.34(+2.18%) |