Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.55 | 14.55 | 14.54 | 14.54 | 10,226 | -0.89(-5.75%) |
Feb 27, 2018 | 15.55 | 15.55 | 15.40 | 15.43 | 1,376 | -0.21(-1.36%) |
Feb 26, 2018 | 15.63 | 15.71 | 15.51 | 15.64 | 4,600 | +0.17(+1.11%) |
Feb 23, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 400 | +0.14(+0.92%) |
Feb 22, 2018 | 15.23 | 15.33 | 15.23 | 15.33 | 8,259 | +0.24(+1.60%) |
Feb 21, 2018 | 15.18 | 15.28 | 15.08 | 15.08 | 2,000 | -0.16(-1.05%) |
Feb 20, 2018 | 15.37 | 15.37 | 15.24 | 15.24 | 6,466 | -0.12(-0.76%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.10(+0.64%) | |
Feb 15, 2018 | 14.80 | 15.31 | 14.80 | 15.26 | 1,665 | +0.53(+3.57%) |
Feb 14, 2018 | 14.37 | 14.74 | 14.27 | 14.74 | 23,169 | +0.06(+0.38%) |
Feb 13, 2018 | 14.66 | 14.68 | 14.66 | 14.68 | 695 | -0.10(-0.70%) |
Feb 12, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 951 | +0.24(+1.63%) |
Feb 09, 2018 | 14.60 | 14.60 | 14.16 | 14.55 | 2,210 | -0.15(-1.04%) |
Feb 08, 2018 | 15.08 | 15.10 | 14.70 | 14.70 | 1,920 | -0.07(-0.47%) |
Feb 07, 2018 | 15.25 | 15.32 | 14.77 | 14.77 | 11,094 | -1.16(-7.30%) |
Feb 06, 2018 | 15.92 | 15.93 | 15.92 | 15.93 | 1,100 | +0.20(+1.30%) |
Feb 02, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.20(-1.24%) | |
Feb 01, 2018 | 16.10 | 16.10 | 15.90 | 15.93 | 20,660 | -0.23(-1.45%) |
Jan 31, 2018 | 16.30 | 16.30 | 16.15 | 16.16 | 20,136 | -0.12(-0.73%) |
Jan 30, 2018 | 17.10 | 17.10 | 16.28 | 13,725 | -0.82(-4.80%) | |
Jan 29, 2018 | 16.99 | 17.10 | 16.86 | 17.10 | 2,680 | -0.16(-0.95%) |
Jan 26, 2018 | 17.24 | 17.26 | 17.24 | 17.26 | 340 | +0.06(+0.38%) |
Jan 25, 2018 | 17.60 | 17.60 | 17.20 | 17.20 | 1,420 | -0.47(-2.64%) |
Jan 24, 2018 | 17.55 | 17.67 | 17.39 | 17.67 | 3,150 | +0.29(+1.64%) |
Jan 23, 2018 | 17.07 | 17.38 | 17.07 | 17.38 | 4,375 | +0.47(+2.78%) |
Jan 22, 2018 | 16.54 | 16.91 | 16.54 | 16.91 | 620 | +0.36(+2.18%) |
Jan 19, 2018 | 16.32 | 16.55 | 15.95 | 16.55 | 6,525 | +0.09(+0.56%) |
Jan 18, 2018 | 16.64 | 16.64 | 16.46 | 16.46 | 2,800 | -0.26(-1.55%) |
Jan 17, 2018 | 16.70 | 16.72 | 16.70 | 16.72 | 17,634 | -0.30(-1.78%) |
Jan 16, 2018 | 17.51 | 17.51 | 17.02 | 17.02 | 3,980 | -0.39(-2.21%) |
Jan 12, 2018 | 17.41 | 17.41 | 17.41 | 0 | -0.34(-1.90%) | |
Jan 11, 2018 | 17.24 | 17.94 | 17.22 | 17.74 | 22,221 | +1.16(+7.02%) |
Jan 10, 2018 | 16.88 | 16.88 | 16.50 | 16.58 | 1,653 | -0.28(-1.64%) |
Jan 09, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 992 | +0.02(+0.13%) |
Jan 08, 2018 | 16.98 | 16.98 | 16.83 | 16.83 | 2,320 | -0.25(-1.45%) |
Jan 05, 2018 | 17.08 | 17.55 | 17.08 | 17.08 | 10,075 | -0.72(-4.05%) |
Jan 04, 2018 | 18.28 | 18.29 | 17.80 | 17.80 | 25,578 | -0.88(-4.70%) |
Jan 03, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 500 | -0.06(-0.30%) |
Jan 02, 2018 | 18.66 | 18.73 | 18.60 | 18.73 | 1,015 | +0.49(+2.70%) |
Dec 29, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.22(+1.23%) | |
Dec 27, 2017 | 18.02 | 18.02 | 18.02 | 3,149 | +0.45(+2.55%) | |
Dec 22, 2017 | 17.57 | 17.57 | 17.57 | 11 | +0.09(+0.52%) | |
Dec 21, 2017 | 16.83 | 17.48 | 16.81 | 17.48 | 9,357 | +0.82(+4.93%) |
Dec 20, 2017 | 16.66 | 16.66 | 16.66 | 16.66 | 250 | +0.69(+4.32%) |
Dec 19, 2017 | 15.96 | 15.97 | 15.96 | 15.97 | 13,765 | -0.16(-1.01%) |
Dec 18, 2017 | 16.28 | 16.30 | 16.13 | 16.13 | 1,301 | -0.02(-0.12%) |
Dec 15, 2017 | 16.30 | 16.31 | 16.14 | 16.15 | 18,379 | -0.68(-4.04%) |
Dec 14, 2017 | 17.08 | 17.08 | 16.83 | 16.83 | 2,200 | -0.45(-2.62%) |
Dec 13, 2017 | 17.19 | 17.28 | 17.19 | 17.28 | 1,500 | +0.28(+1.66%) |
Dec 12, 2017 | 17.78 | 17.79 | 17.00 | 17.00 | 2,604 | -0.36(-2.09%) |
Dec 11, 2017 | 17.38 | 17.38 | 17.36 | 17.36 | 256 | +0.32(+1.86%) |
Dec 08, 2017 | 16.99 | 17.06 | 16.99 | 17.05 | 5,369 | +0.07(+0.43%) |
Dec 07, 2017 | 17.00 | 17.00 | 16.95 | 16.98 | 5,100 | -0.13(-0.79%) |
Dec 06, 2017 | 17.70 | 17.73 | 17.11 | 17.11 | 6,191 | -1.06(-5.82%) |
Dec 04, 2017 | 18.17 | 18.17 | 18.17 | 19 | -0.56(-3.00%) |