Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.94 | 15.97 | 15.81 | 15.83 | 122,591 | -0.08(-0.49%) |
Feb 27, 2018 | 15.98 | 15.98 | 15.90 | 15.90 | 70,523 | -0.11(-0.69%) |
Feb 26, 2018 | 15.99 | 16.04 | 15.98 | 16.01 | 22,444 | +0.06(+0.40%) |
Feb 23, 2018 | 15.94 | 15.96 | 15.87 | 15.95 | 38,884 | +0.04(+0.25%) |
Feb 22, 2018 | 15.91 | 71,173 | +0.10(+0.61%) | |||
Feb 21, 2018 | 15.84 | 15.90 | 15.80 | 15.81 | 369,876 | +0.01(+0.08%) |
Feb 20, 2018 | 16.47 | 16.47 | 15.79 | 15.80 | 34,382 | -0.05(-0.33%) |
Feb 16, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 15.23 | 15.88 | 15.23 | 15.88 | 33,630 | +0.06(+0.37%) |
Feb 14, 2018 | 15.60 | 15.83 | 15.56 | 15.82 | 50,175 | +0.23(+1.45%) |
Feb 13, 2018 | 15.59 | 15.62 | 15.54 | 15.59 | 131,859 | +0.08(+0.50%) |
Feb 12, 2018 | 15.52 | 15.54 | 15.49 | 15.52 | 30,670 | +0.10(+0.67%) |
Feb 09, 2018 | 15.56 | 15.56 | 15.34 | 15.41 | 28,645 | -0.16(-1.04%) |
Feb 08, 2018 | 15.70 | 15.70 | 15.57 | 15.57 | 59,498 | -0.11(-0.70%) |
Feb 07, 2018 | 15.93 | 15.93 | 15.65 | 15.68 | 54,713 | -0.19(-1.22%) |
Feb 06, 2018 | 15.91 | 15.91 | 15.80 | 15.88 | 95,265 | -0.01(-0.07%) |
Feb 05, 2018 | 16.07 | 16.07 | 15.88 | 15.89 | 22,396 | -0.12(-0.77%) |
Feb 02, 2018 | 16.08 | 16.08 | 15.97 | 16.01 | 53,761 | -0.19(-1.20%) |
Feb 01, 2018 | 16.09 | 16.21 | 16.09 | 16.21 | 55,526 | +0.06(+0.36%) |
Jan 31, 2018 | 16.19 | 16.26 | 16.10 | 16.15 | 32,668 | -0.06(-0.40%) |
Jan 30, 2018 | 16.36 | 16.36 | 16.21 | 16.21 | 32,727 | -0.07(-0.44%) |
Jan 29, 2018 | 16.30 | 16.30 | 16.24 | 16.29 | 30,241 | -0.06(-0.36%) |
Jan 26, 2018 | 16.28 | 16.34 | 16.28 | 16.34 | 81,183 | +0.14(+0.88%) |
Jan 25, 2018 | 16.34 | 16.34 | 16.18 | 16.20 | 90,107 | -0.06(-0.40%) |
Jan 24, 2018 | 16.16 | 16.27 | 16.14 | 16.27 | 88,692 | +0.21(+1.29%) |
Jan 23, 2018 | 15.98 | 16.07 | 15.96 | 16.06 | 70,851 | +0.06(+0.40%) |
Jan 22, 2018 | 15.95 | 16.04 | 15.92 | 15.99 | 858,817 | +0.07(+0.45%) |
Jan 19, 2018 | 15.94 | 15.95 | 15.90 | 15.92 | 147,516 | -0.01(-0.04%) |
Jan 18, 2018 | 15.95 | 15.95 | 15.87 | 15.93 | 438,257 | -0.00(-0.02%) |
Jan 17, 2018 | 15.91 | 15.98 | 15.89 | 15.93 | 1,729,148 | +0.04(+0.22%) |
Jan 16, 2018 | 15.92 | 15.92 | 15.84 | 15.90 | 23,201 | -0.06(-0.38%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.11(+0.67%) | |
Jan 11, 2018 | 15.88 | 15.92 | 15.85 | 15.85 | 76,029 | +0.01(+0.04%) |
Jan 10, 2018 | 15.87 | 15.87 | 15.82 | 15.85 | 74,574 | +0.01(+0.04%) |
Jan 09, 2018 | 15.83 | 15.84 | 15.72 | 15.84 | 62,565 | +0.07(+0.44%) |
Jan 08, 2018 | 15.79 | 15.79 | 15.72 | 15.77 | 42,506 | -0.02(-0.12%) |
Jan 05, 2018 | 15.81 | 15.81 | 15.77 | 15.79 | 27,472 | -0.11(-0.69%) |
Jan 04, 2018 | 15.90 | 15.96 | 15.89 | 15.90 | 32,123 | -0.01(-0.04%) |
Jan 03, 2018 | 15.88 | 15.90 | 15.86 | 15.90 | 23,798 | +0.01(+0.05%) |
Jan 02, 2018 | 15.97 | 15.97 | 15.85 | 15.90 | 43,775 | +0.08(+0.52%) |
Dec 29, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.06(+0.41%) | |
Dec 28, 2017 | 15.68 | 15.76 | 15.68 | 15.75 | 104,280 | +0.13(+0.83%) |
Dec 27, 2017 | 15.63 | 15.63 | 15.60 | 15.62 | 55,459 | +0.08(+0.49%) |
Dec 26, 2017 | 15.30 | 15.57 | 15.30 | 15.54 | 11,619 | +0.18(+1.19%) |
Dec 22, 2017 | 15.32 | 15.36 | 15.32 | 15.36 | 28,255 | +0.08(+0.55%) |
Dec 21, 2017 | 15.23 | 15.31 | 15.22 | 15.28 | 328,374 | +0.03(+0.17%) |
Dec 20, 2017 | 15.25 | 15.27 | 15.21 | 15.25 | 233,423 | +0.06(+0.43%) |
Dec 19, 2017 | 15.21 | 15.21 | 15.16 | 15.19 | 38,741 | +0.04(+0.26%) |
Dec 18, 2017 | 15.00 | 15.21 | 12.00 | 15.15 | 22,167 | -0.76(-4.75%) |
Dec 15, 2017 | 15.91 | 15.92 | 15.87 | 15.90 | 33,641 | +0.05(+0.30%) |
Dec 14, 2017 | 15.79 | 15.86 | 15.77 | 15.86 | 147,925 | +0.05(+0.35%) |
Dec 13, 2017 | 15.79 | 15.82 | 15.77 | 15.80 | 107,799 | +0.01(+0.08%) |
Dec 12, 2017 | 15.92 | 15.92 | 15.76 | 15.79 | 24,930 | -0.12(-0.73%) |
Dec 11, 2017 | 16.00 | 16.00 | 15.87 | 15.90 | 402,989 | +0.03(+0.21%) |
Dec 08, 2017 | 15.88 | 15.90 | 15.86 | 15.87 | 11,148 | +0.06(+0.36%) |
Dec 07, 2017 | 15.82 | 15.85 | 15.80 | 15.81 | 36,105 | -0.10(-0.65%) |
Dec 06, 2017 | 16.08 | 16.08 | 15.89 | 15.92 | 27,082 | -0.15(-0.96%) |
Dec 05, 2017 | 16.13 | 16.14 | 16.06 | 16.07 | 72,064 | -0.12(-0.76%) |
Dec 04, 2017 | 16.26 | 16.27 | 16.19 | 16.20 | 9,681 | -0.11(-0.67%) |