Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 15.67 | 16.02 | 15.67 | 16.02 | 2,130 | +0.04(+0.26%) |
Mar 27, 2018 | 16.19 | 16.19 | 15.98 | 15.98 | 408 | -0.47(-2.86%) |
Mar 26, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 45,322 | +0.32(+1.97%) |
Mar 23, 2018 | 16.49 | 16.49 | 16.13 | 16.13 | 883 | -0.49(-2.97%) |
Mar 22, 2018 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.24(-1.45%) |
Mar 21, 2018 | 16.70 | 16.92 | 16.50 | 16.87 | 13,511 | +0.56(+3.45%) |
Mar 20, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 11,202 | +0.23(+1.43%) |
Mar 19, 2018 | 16.00 | 16.17 | 15.81 | 16.08 | 1,593 | +0.37(+2.36%) |
Mar 16, 2018 | 15.75 | 15.92 | 15.66 | 15.71 | 1,868 | -0.03(-0.19%) |
Mar 13, 2018 | 15.74 | 15.74 | 15.74 | 25,022 | +0.29(+1.88%) | |
Mar 12, 2018 | 15.40 | 15.45 | 15.40 | 15.45 | 25,299 | +0.05(+0.32%) |
Mar 09, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | -0.09(-0.58%) |
Mar 05, 2018 | 15.49 | 15.49 | 15.49 | 9 | +0.01(+0.06%) | |
Mar 02, 2018 | 15.04 | 15.48 | 15.04 | 15.48 | 1,764 | -0.22(-1.40%) |
Mar 01, 2018 | 15.69 | 15.70 | 15.69 | 15.70 | 2,983 | -0.03(-0.19%) |
Feb 27, 2018 | 15.73 | 15.73 | 15.73 | 13 | -0.17(-1.07%) | |
Feb 26, 2018 | 15.71 | 15.90 | 15.71 | 15.90 | 448 | +0.19(+1.22%) |
Feb 23, 2018 | 15.71 | 15.71 | 15.71 | 15.71 | 135 | +0.11(+0.69%) |
Feb 22, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 410 | -0.03(-0.19%) |
Feb 21, 2018 | 15.65 | 15.65 | 15.63 | 15.63 | 1,100 | +0.10(+0.64%) |
Feb 16, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.11(+0.71%) | |
Feb 15, 2018 | 15.73 | 15.73 | 15.37 | 15.42 | 5,117 | +0.02(+0.13%) |
Feb 14, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 1,532 | +0.58(+3.91%) |
Feb 13, 2018 | 14.87 | 14.87 | 14.82 | 14.82 | 504 | -0.43(-2.82%) |
Feb 12, 2018 | 15.00 | 15.30 | 15.00 | 15.25 | 860 | +0.50(+3.39%) |
Feb 09, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 1,825 | -0.31(-2.06%) |
Feb 08, 2018 | 15.06 | 15.06 | 15.06 | 15.06 | 590 | -0.19(-1.25%) |
Feb 07, 2018 | 15.18 | 15.18 | 15.18 | 15.25 | 1,688 | +0.65(+4.45%) |
Feb 06, 2018 | 14.63 | 14.63 | 14.60 | 14.60 | 4,905 | +0.60(+4.29%) |
Feb 05, 2018 | 14.58 | 14.58 | 14.00 | 14.00 | 8,074 | -0.83(-5.60%) |
Feb 02, 2018 | 15.09 | 15.09 | 14.83 | 14.83 | 2,878 | -0.82(-5.24%) |
Feb 01, 2018 | 15.46 | 15.65 | 15.40 | 15.65 | 3,435 | -0.20(-1.26%) |
Jan 31, 2018 | 15.54 | 15.85 | 15.37 | 15.85 | 943 | -0.13(-0.81%) |
Jan 30, 2018 | 15.59 | 15.98 | 15.59 | 15.98 | 745 | +0.63(+4.10%) |
Jan 29, 2018 | 15.49 | 15.49 | 15.00 | 15.35 | 2,375 | +0.22(+1.45%) |
Jan 26, 2018 | 15.51 | 15.51 | 15.13 | 15.13 | 3,353 | -0.57(-3.63%) |
Jan 25, 2018 | 15.39 | 15.70 | 15.39 | 15.70 | 1,388 | -0.15(-0.95%) |
Jan 24, 2018 | 16.01 | 16.35 | 15.85 | 15.85 | 13,279 | -0.05(-0.31%) |
Jan 23, 2018 | 16.34 | 16.34 | 15.90 | 15.90 | 3,463 | -0.22(-1.36%) |
Jan 22, 2018 | 15.72 | 16.14 | 15.72 | 16.12 | 5,925 | +0.37(+2.35%) |
Jan 19, 2018 | 15.44 | 15.80 | 15.44 | 15.75 | 1,674 | -0.20(-1.25%) |
Jan 18, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 652 | +0.20(+1.27%) |
Jan 17, 2018 | 15.62 | 15.76 | 15.58 | 15.75 | 1,803 | -0.05(-0.32%) |
Jan 16, 2018 | 15.67 | 15.84 | 15.57 | 15.80 | 7,490 | +0.81(+5.40%) |
Jan 12, 2018 | 14.99 | 14.99 | 14.99 | 0 | -0.36(-2.35%) | |
Jan 11, 2018 | 15.35 | 14.60 | 15.35 | 27,865 | +0.75(+5.14%) | |
Jan 10, 2018 | 14.75 | 14.75 | 14.60 | 14.60 | 920 | -0.24(-1.62%) |
Jan 09, 2018 | 14.91 | 14.91 | 14.84 | 14.84 | 1,821 | -0.15(-1.00%) |
Jan 08, 2018 | 14.74 | 15.04 | 14.74 | 14.99 | 2,015 | +0.95(+6.77%) |
Jan 05, 2018 | 14.20 | 14.27 | 14.04 | 14.04 | 2,311 | -0.14(-0.99%) |
Jan 04, 2018 | 14.20 | 14.20 | 14.17 | 14.18 | 2,635 | -0.02(-0.14%) |
Jan 03, 2018 | 14.11 | 14.20 | 14.03 | 14.20 | 2,034 | -0.05(-0.35%) |