Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.40 | 15.61 | 15.20 | 15.37 | 165,425 | -0.08(-0.52%) |
Feb 27, 2018 | 15.46 | 15.67 | 15.42 | 15.45 | 138,655 | +0.00(+0.00%) |
Feb 26, 2018 | 15.19 | 15.63 | 14.91 | 15.45 | 137,935 | +0.36(+2.39%) |
Feb 23, 2018 | 14.96 | 15.14 | 14.76 | 15.09 | 117,786 | +0.26(+1.75%) |
Feb 22, 2018 | 14.69 | 15.03 | 14.63 | 14.83 | 164,102 | +0.16(+1.09%) |
Feb 21, 2018 | 14.51 | 14.96 | 14.51 | 14.67 | 129,418 | +0.15(+1.03%) |
Feb 20, 2018 | 14.53 | 14.80 | 14.45 | 14.52 | 176,709 | -0.05(-0.34%) |
Feb 16, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.41(+2.90%) | |
Feb 15, 2018 | 14.54 | 14.57 | 13.88 | 14.16 | 216,253 | -0.24(-1.67%) |
Feb 14, 2018 | 13.79 | 14.65 | 13.79 | 14.40 | 122,018 | +0.46(+3.30%) |
Feb 13, 2018 | 14.23 | 14.38 | 13.76 | 13.94 | 174,852 | -0.35(-2.45%) |
Feb 12, 2018 | 14.52 | 14.77 | 14.11 | 14.29 | 212,113 | -0.17(-1.18%) |
Feb 09, 2018 | 14.68 | 14.84 | 13.53 | 14.46 | 335,606 | -0.12(-0.82%) |
Feb 08, 2018 | 16.50 | 16.50 | 14.48 | 14.58 | 200,544 | -0.67(-4.39%) |
Feb 07, 2018 | 15.07 | 15.62 | 14.58 | 15.25 | 165,559 | +0.09(+0.59%) |
Feb 06, 2018 | 15.25 | 15.41 | 14.46 | 15.16 | 179,751 | -0.44(-2.82%) |
Feb 05, 2018 | 15.82 | 15.82 | 15.49 | 15.60 | 50,405 | -0.41(-2.56%) |
Feb 02, 2018 | 16.58 | 16.58 | 15.95 | 16.01 | 84,833 | -0.71(-4.25%) |
Feb 01, 2018 | 16.67 | 16.95 | 16.58 | 16.72 | 50,349 | -0.07(-0.42%) |
Jan 31, 2018 | 16.90 | 17.20 | 16.52 | 16.79 | 91,405 | -0.03(-0.18%) |
Jan 30, 2018 | 16.65 | 16.93 | 16.61 | 16.82 | 61,678 | +0.01(+0.06%) |
Jan 29, 2018 | 17.15 | 17.15 | 16.52 | 16.81 | 77,280 | -0.39(-2.27%) |
Jan 26, 2018 | 16.87 | 17.35 | 16.87 | 17.20 | 46,903 | +0.36(+2.14%) |
Jan 25, 2018 | 17.35 | 17.37 | 16.75 | 16.84 | 43,575 | -0.43(-2.49%) |
Jan 24, 2018 | 17.64 | 17.71 | 17.22 | 17.27 | 73,166 | -0.38(-2.15%) |
Jan 23, 2018 | 17.51 | 17.67 | 17.34 | 17.65 | 53,701 | +0.05(+0.28%) |
Jan 22, 2018 | 17.60 | 17.65 | 17.36 | 17.60 | 76,018 | -0.03(-0.17%) |
Jan 19, 2018 | 17.51 | 17.70 | 17.18 | 17.63 | 37,814 | +0.11(+0.63%) |
Jan 18, 2018 | 17.61 | 17.71 | 17.43 | 17.52 | 42,284 | -0.13(-0.74%) |
Jan 17, 2018 | 17.45 | 17.66 | 17.44 | 17.65 | 47,752 | +0.25(+1.44%) |
Jan 16, 2018 | 17.47 | 17.61 | 17.23 | 17.40 | 80,205 | -0.07(-0.40%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.09(+0.52%) | |
Jan 11, 2018 | 17.35 | 17.46 | 17.16 | 17.38 | 94,217 | +0.03(+0.17%) |
Jan 10, 2018 | 17.25 | 17.42 | 17.15 | 17.35 | 48,561 | -0.02(-0.12%) |
Jan 09, 2018 | 17.74 | 17.75 | 17.30 | 17.37 | 47,857 | -0.37(-2.09%) |
Jan 08, 2018 | 17.50 | 17.82 | 17.31 | 17.74 | 101,234 | +0.23(+1.31%) |
Jan 05, 2018 | 17.43 | 17.54 | 17.34 | 17.51 | 73,632 | +0.17(+0.98%) |
Jan 04, 2018 | 17.50 | 17.59 | 17.16 | 17.34 | 66,483 | -0.11(-0.63%) |
Jan 03, 2018 | 16.83 | 17.50 | 16.83 | 17.45 | 75,858 | +0.61(+3.62%) |
Jan 02, 2018 | 16.52 | 16.91 | 16.36 | 16.84 | 92,866 | +0.48(+2.93%) |
Dec 29, 2017 | 16.36 | 16.36 | 16.36 | 0 | -0.26(-1.56%) | |
Dec 28, 2017 | 16.67 | 16.74 | 16.52 | 16.62 | 23,047 | -0.01(-0.06%) |
Dec 27, 2017 | 16.95 | 17.08 | 16.59 | 16.63 | 28,950 | -0.32(-1.89%) |
Dec 26, 2017 | 17.22 | 17.22 | 16.84 | 16.95 | 29,322 | -0.35(-2.02%) |
Dec 22, 2017 | 17.32 | 17.33 | 17.04 | 17.30 | 42,715 | -0.01(-0.06%) |
Dec 21, 2017 | 17.41 | 17.56 | 17.29 | 17.31 | 59,048 | -0.05(-0.29%) |
Dec 20, 2017 | 17.57 | 17.57 | 17.26 | 17.36 | 59,554 | -0.15(-0.86%) |
Dec 19, 2017 | 17.50 | 17.73 | 17.41 | 17.51 | 45,817 | -0.01(-0.06%) |
Dec 18, 2017 | 17.28 | 17.96 | 17.28 | 17.52 | 94,812 | +0.32(+1.86%) |
Dec 15, 2017 | 17.18 | 17.56 | 17.01 | 17.20 | 173,939 | +0.02(+0.12%) |
Dec 14, 2017 | 17.55 | 17.63 | 17.15 | 17.18 | 66,216 | -0.30(-1.72%) |
Dec 13, 2017 | 17.46 | 17.75 | 17.43 | 17.48 | 66,793 | +0.02(+0.11%) |
Dec 12, 2017 | 17.51 | 17.63 | 17.40 | 17.46 | 49,150 | -0.04(-0.23%) |
Dec 11, 2017 | 17.42 | 17.54 | 17.20 | 17.50 | 67,217 | +0.07(+0.40%) |
Dec 08, 2017 | 17.57 | 17.78 | 17.41 | 17.43 | 41,572 | -0.06(-0.34%) |
Dec 07, 2017 | 17.14 | 17.59 | 17.14 | 17.49 | 76,894 | +0.34(+1.98%) |
Dec 06, 2017 | 17.20 | 17.33 | 17.01 | 17.15 | 99,449 | -0.18(-1.04%) |
Dec 05, 2017 | 17.33 | 17.50 | 17.17 | 17.33 | 91,123 | -0.01(-0.06%) |
Dec 04, 2017 | 17.64 | 17.64 | 17.18 | 17.34 | 88,621 | -0.19(-1.08%) |