Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.25 | 15.27 | 14.81 | 14.81 | 130,092 | -0.38(-2.49%) |
Feb 27, 2018 | 15.43 | 15.53 | 15.19 | 15.19 | 157,011 | -0.22(-1.41%) |
Feb 26, 2018 | 15.36 | 15.43 | 15.30 | 15.40 | 165,300 | +0.10(+0.63%) |
Feb 23, 2018 | 15.06 | 15.32 | 15.06 | 15.31 | 160,287 | +0.33(+2.20%) |
Feb 22, 2018 | 14.91 | 15.19 | 14.89 | 14.98 | 261,840 | +0.18(+1.25%) |
Feb 21, 2018 | 15.03 | 15.15 | 14.79 | 14.79 | 319,115 | -0.26(-1.71%) |
Feb 20, 2018 | 15.16 | 15.24 | 14.99 | 15.05 | 1,171,191 | -0.10(-0.64%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 15.26 | 15.26 | 14.92 | 15.17 | 269,256 | -0.04(-0.26%) |
Feb 14, 2018 | 14.79 | 15.24 | 14.70 | 15.21 | 304,237 | +0.26(+1.72%) |
Feb 13, 2018 | 14.95 | 15.02 | 14.88 | 14.95 | 317,977 | -0.07(-0.48%) |
Feb 12, 2018 | 14.95 | 15.18 | 14.91 | 15.03 | 509,556 | +0.27(+1.80%) |
Feb 09, 2018 | 14.94 | 14.96 | 14.28 | 14.76 | 2,595,093 | +0.00(+0.00%) |
Feb 08, 2018 | 15.29 | 15.33 | 14.76 | 14.76 | 586,335 | -0.51(-3.37%) |
Feb 07, 2018 | 15.59 | 15.65 | 15.28 | 15.28 | 345,189 | -0.26(-1.66%) |
Feb 06, 2018 | 15.12 | 15.65 | 15.07 | 15.53 | 1,207,318 | +0.11(+0.73%) |
Feb 05, 2018 | 15.84 | 16.02 | 15.20 | 15.42 | 829,629 | -0.66(-4.10%) |
Feb 02, 2018 | 16.53 | 16.53 | 15.99 | 16.08 | 688,104 | -0.72(-4.26%) |
Feb 01, 2018 | 16.63 | 16.79 | 16.55 | 16.79 | 274,238 | +0.19(+1.16%) |
Jan 31, 2018 | 16.63 | 16.67 | 16.50 | 16.60 | 323,705 | +0.00(+0.00%) |
Jan 30, 2018 | 16.83 | 16.85 | 16.58 | 16.60 | 653,406 | -0.38(-2.22%) |
Jan 29, 2018 | 17.16 | 17.21 | 16.94 | 16.98 | 1,376,992 | -0.25(-1.45%) |
Jan 26, 2018 | 17.17 | 17.26 | 17.13 | 17.23 | 272,297 | +0.09(+0.52%) |
Jan 25, 2018 | 17.36 | 17.36 | 17.11 | 17.14 | 281,090 | -0.16(-0.93%) |
Jan 24, 2018 | 17.36 | 17.43 | 17.21 | 17.30 | 328,989 | -0.05(-0.28%) |
Jan 23, 2018 | 17.37 | 17.41 | 17.24 | 17.35 | 351,215 | +0.01(+0.05%) |
Jan 22, 2018 | 17.00 | 17.34 | 17.00 | 17.34 | 346,997 | +0.35(+2.03%) |
Jan 19, 2018 | 17.00 | 17.00 | 16.87 | 17.00 | 420,477 | -0.02(-0.14%) |
Jan 18, 2018 | 17.12 | 17.12 | 16.99 | 17.02 | 307,206 | -0.14(-0.84%) |
Jan 17, 2018 | 17.05 | 17.23 | 16.96 | 17.16 | 316,670 | +0.14(+0.80%) |
Jan 16, 2018 | 17.27 | 17.27 | 16.99 | 17.03 | 799,108 | -0.21(-1.21%) |
Jan 12, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.14(+0.85%) | |
Jan 11, 2018 | 16.83 | 17.16 | 16.76 | 17.09 | 638,444 | +0.35(+2.06%) |
Jan 10, 2018 | 16.79 | 16.82 | 16.77 | 16.75 | 268,146 | -0.02(-0.10%) |
Jan 09, 2018 | 16.83 | 16.84 | 16.74 | 16.76 | 302,417 | -0.05(-0.29%) |
Jan 08, 2018 | 16.71 | 16.82 | 16.66 | 16.81 | 387,048 | +0.10(+0.63%) |
Jan 05, 2018 | 16.71 | 16.72 | 16.58 | 16.71 | 618,641 | -0.02(-0.14%) |
Jan 04, 2018 | 16.64 | 16.74 | 16.55 | 16.73 | 441,889 | +0.10(+0.63%) |
Jan 03, 2018 | 16.45 | 16.67 | 16.41 | 16.63 | 1,190,479 | +0.24(+1.47%) |
Jan 02, 2018 | 16.18 | 16.41 | 16.16 | 16.38 | 569,374 | +0.27(+1.70%) |
Dec 29, 2017 | 16.11 | 16.11 | 16.11 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 16.15 | 16.18 | 16.11 | 16.16 | 583,479 | +0.02(+0.10%) |
Dec 27, 2017 | 16.21 | 16.21 | 16.11 | 16.14 | 328,317 | -0.06(-0.40%) |
Dec 26, 2017 | 16.08 | 16.22 | 16.06 | 16.21 | 563,765 | +0.17(+1.05%) |
Dec 22, 2017 | 15.98 | 16.10 | 15.94 | 16.04 | 300,320 | +0.04(+0.25%) |
Dec 21, 2017 | 15.66 | 16.04 | 15.65 | 16.00 | 489,776 | +0.35(+2.21%) |
Dec 20, 2017 | 15.49 | 15.67 | 15.43 | 15.65 | 305,740 | +0.23(+1.51%) |
Dec 19, 2017 | 15.47 | 15.52 | 15.40 | 15.42 | 209,212 | +0.00(+0.00%) |
Dec 18, 2017 | 15.37 | 15.48 | 15.33 | 15.42 | 764,757 | +0.15(+1.00%) |
Dec 15, 2017 | 15.36 | 15.39 | 15.26 | 15.27 | 184,816 | -0.03(-0.17%) |
Dec 14, 2017 | 15.33 | 15.43 | 15.29 | 15.29 | 208,383 | -0.08(-0.52%) |
Dec 13, 2017 | 15.41 | 15.41 | 15.31 | 15.37 | 409,898 | -0.02(-0.10%) |
Dec 12, 2017 | 15.48 | 15.50 | 15.37 | 15.39 | 238,216 | -0.06(-0.36%) |
Dec 11, 2017 | 15.36 | 15.51 | 15.35 | 15.45 | 178,666 | +0.14(+0.94%) |
Dec 08, 2017 | 15.25 | 15.33 | 15.19 | 15.30 | 175,075 | +0.11(+0.74%) |
Dec 07, 2017 | 15.13 | 15.19 | 15.10 | 15.19 | 245,844 | +0.07(+0.47%) |
Dec 06, 2017 | 15.29 | 15.30 | 15.09 | 15.12 | 280,973 | -0.23(-1.51%) |
Dec 05, 2017 | 15.41 | 15.46 | 15.33 | 15.35 | 183,788 | -0.06(-0.41%) |
Dec 04, 2017 | 15.45 | 15.67 | 15.41 | 15.41 | 366,516 | -0.05(-0.31%) |