Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.08 | 14.23 | 13.88 | 13.91 | 106,688 | -0.20(-1.42%) |
Feb 27, 2018 | 14.24 | 14.51 | 14.06 | 14.11 | 138,120 | -0.07(-0.49%) |
Feb 26, 2018 | 14.21 | 14.40 | 14.16 | 14.18 | 142,320 | -0.12(-0.84%) |
Feb 23, 2018 | 14.39 | 14.39 | 14.18 | 14.30 | 123,847 | +0.05(+0.35%) |
Feb 22, 2018 | 14.35 | 14.46 | 14.25 | 14.25 | 56,744 | -0.13(-0.90%) |
Feb 21, 2018 | 14.40 | 14.55 | 14.31 | 14.38 | 90,205 | -0.16(-1.10%) |
Feb 20, 2018 | 14.75 | 14.78 | 14.39 | 14.54 | 151,440 | -0.18(-1.22%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.29(+2.01%) | |
Feb 15, 2018 | 14.75 | 14.75 | 14.34 | 14.43 | 81,179 | -0.11(-0.76%) |
Feb 14, 2018 | 14.65 | 14.79 | 14.53 | 14.54 | 120,094 | -0.09(-0.62%) |
Feb 13, 2018 | 14.24 | 14.71 | 14.24 | 14.63 | 86,928 | +0.24(+1.67%) |
Feb 12, 2018 | 14.35 | 14.45 | 14.17 | 14.39 | 113,729 | +0.21(+1.48%) |
Feb 09, 2018 | 14.45 | 14.62 | 13.86 | 14.18 | 215,522 | -0.18(-1.25%) |
Feb 08, 2018 | 14.37 | 14.65 | 14.25 | 14.36 | 222,201 | +0.03(+0.21%) |
Feb 07, 2018 | 14.29 | 14.51 | 14.17 | 14.33 | 136,797 | +0.24(+1.70%) |
Feb 06, 2018 | 13.35 | 14.20 | 13.31 | 14.09 | 521,192 | +0.43(+3.12%) |
Feb 05, 2018 | 14.65 | 14.65 | 13.13 | 13.66 | 2,438,430 | -1.12(-7.55%) |
Feb 02, 2018 | 15.14 | 15.19 | 14.77 | 14.78 | 260,210 | -0.49(-3.21%) |
Feb 01, 2018 | 15.05 | 15.29 | 15.01 | 15.27 | 108,885 | +0.20(+1.33%) |
Jan 31, 2018 | 15.26 | 15.38 | 15.00 | 15.07 | 172,854 | -0.21(-1.37%) |
Jan 30, 2018 | 15.52 | 15.59 | 15.23 | 15.28 | 265,639 | -0.27(-1.74%) |
Jan 29, 2018 | 15.69 | 15.69 | 15.52 | 15.55 | 188,894 | -0.19(-1.21%) |
Jan 26, 2018 | 15.73 | 15.84 | 15.63 | 15.74 | 137,032 | -0.02(-0.13%) |
Jan 25, 2018 | 15.98 | 16.00 | 15.75 | 15.76 | 248,736 | -0.13(-0.82%) |
Jan 24, 2018 | 15.89 | 15.94 | 15.75 | 15.89 | 181,501 | +0.01(+0.06%) |
Jan 23, 2018 | 15.85 | 15.97 | 15.77 | 15.88 | 62,348 | +0.09(+0.57%) |
Jan 22, 2018 | 15.68 | 15.82 | 15.66 | 15.79 | 172,991 | +0.11(+0.70%) |
Jan 19, 2018 | 15.60 | 15.73 | 15.55 | 15.68 | 78,072 | +0.09(+0.58%) |
Jan 18, 2018 | 15.80 | 15.84 | 15.55 | 15.59 | 191,618 | -0.14(-0.89%) |
Jan 17, 2018 | 15.72 | 15.79 | 15.56 | 15.73 | 217,205 | +0.02(+0.13%) |
Jan 16, 2018 | 15.80 | 15.96 | 15.68 | 15.71 | 218,805 | -0.09(-0.57%) |
Jan 12, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.45(-2.77%) | |
Jan 11, 2018 | 16.14 | 16.28 | 16.08 | 16.25 | 252,892 | +0.13(+0.81%) |
Jan 10, 2018 | 16.14 | 16.23 | 16.05 | 16.12 | 180,466 | -0.02(-0.12%) |
Jan 09, 2018 | 16.48 | 16.51 | 16.10 | 16.14 | 364,746 | -0.33(-2.00%) |
Jan 08, 2018 | 16.40 | 16.50 | 16.36 | 16.47 | 339,492 | +0.06(+0.37%) |
Jan 05, 2018 | 16.50 | 16.65 | 16.32 | 16.41 | 265,275 | -0.17(-1.03%) |
Jan 04, 2018 | 16.67 | 16.67 | 16.40 | 16.58 | 195,508 | +0.03(+0.18%) |
Jan 03, 2018 | 16.73 | 16.88 | 16.52 | 16.55 | 240,159 | -0.04(-0.24%) |
Jan 02, 2018 | 16.50 | 16.67 | 16.45 | 16.59 | 408,515 | +0.14(+0.85%) |
Dec 29, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.09(-0.54%) | |
Dec 28, 2017 | 16.56 | 16.60 | 16.48 | 16.54 | 177,045 | -0.02(-0.12%) |
Dec 27, 2017 | 16.57 | 16.64 | 16.50 | 16.56 | 323,485 | +0.00(+0.00%) |
Dec 26, 2017 | 16.63 | 16.80 | 16.54 | 16.56 | 145,086 | -0.12(-0.72%) |
Dec 22, 2017 | 16.53 | 16.75 | 16.53 | 16.68 | 144,718 | +0.06(+0.36%) |
Dec 21, 2017 | 16.59 | 16.68 | 16.55 | 16.62 | 257,693 | +0.12(+0.73%) |
Dec 20, 2017 | 16.55 | 16.59 | 16.41 | 16.50 | 196,757 | +0.05(+0.30%) |
Dec 19, 2017 | 16.77 | 16.81 | 16.45 | 16.45 | 145,871 | -0.19(-1.14%) |
Dec 18, 2017 | 16.50 | 16.94 | 16.50 | 16.64 | 269,475 | +0.05(+0.30%) |
Dec 15, 2017 | 16.55 | 16.78 | 16.49 | 16.59 | 137,513 | +0.10(+0.61%) |
Dec 14, 2017 | 16.57 | 16.66 | 16.49 | 16.49 | 187,585 | -0.10(-0.60%) |
Dec 13, 2017 | 16.55 | 16.66 | 16.46 | 16.59 | 110,481 | +0.09(+0.55%) |
Dec 12, 2017 | 16.64 | 16.68 | 16.50 | 16.50 | 87,437 | -0.11(-0.66%) |
Dec 11, 2017 | 16.65 | 16.72 | 16.57 | 16.61 | 126,346 | +0.01(+0.06%) |
Dec 08, 2017 | 16.50 | 16.71 | 16.48 | 16.60 | 77,086 | +0.10(+0.61%) |
Dec 07, 2017 | 16.58 | 16.59 | 16.45 | 16.50 | 42,888 | -0.01(-0.06%) |
Dec 06, 2017 | 16.35 | 16.57 | 16.30 | 16.51 | 97,721 | +0.12(+0.73%) |
Dec 05, 2017 | 16.56 | 16.65 | 16.37 | 16.39 | 106,859 | -0.19(-1.15%) |
Dec 04, 2017 | 16.65 | 16.79 | 16.57 | 16.58 | 136,855 | -0.07(-0.42%) |