Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.08(-0.46%) | |
Mar 26, 2018 | 16.35 | 16.35 | 16.35 | 6,800 | +0.06(+0.37%) | |
Mar 23, 2018 | 16.32 | 16.38 | 16.29 | 16.29 | 393,601 | +0.17(+1.07%) |
Mar 22, 2018 | 16.11 | 16.12 | 16.11 | 16.12 | 392,300 | -0.17(-1.03%) |
Mar 21, 2018 | 16.13 | 16.29 | 16.13 | 16.29 | 394,200 | +0.40(+2.55%) |
Mar 20, 2018 | 15.82 | 15.88 | 15.82 | 15.88 | 768,573 | +0.04(+0.25%) |
Mar 19, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 1,000 | +0.14(+0.90%) |
Mar 16, 2018 | 15.79 | 15.79 | 15.69 | 15.70 | 11,906 | -0.32(-1.99%) |
Mar 14, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.02(+0.13%) | |
Mar 13, 2018 | 16.08 | 16.08 | 16.00 | 16.00 | 3,200 | -0.02(-0.15%) |
Mar 12, 2018 | 16.05 | 16.05 | 16.02 | 16.02 | 12,320 | -0.22(-1.35%) |
Mar 09, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 9,000 | +0.14(+0.90%) |
Mar 08, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 | -0.07(-0.46%) |
Mar 07, 2018 | 16.17 | 16.17 | 16.17 | 16.17 | 48,900 | -0.14(-0.84%) |
Mar 06, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 16,200 | +0.20(+1.26%) |
Mar 05, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.05(+0.30%) |
Mar 02, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 11,186 | -0.07(-0.43%) |
Mar 01, 2018 | 16.12 | 16.12 | 16.12 | 16.12 | 1,894 | +0.10(+0.59%) |
Feb 28, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 21,886 | -0.53(-3.20%) |
Feb 26, 2018 | 16.56 | 16.56 | 16.56 | 160 | +0.07(+0.41%) | |
Feb 21, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.07(-0.41%) | |
Feb 16, 2018 | 16.56 | 16.56 | 16.56 | 1,329 | +0.37(+2.28%) | |
Feb 14, 2018 | 16.19 | 16.19 | 16.19 | 25 | -0.05(-0.28%) | |
Feb 13, 2018 | 16.40 | 16.40 | 16.24 | 16.24 | 22,528 | -0.09(-0.57%) |
Feb 12, 2018 | 16.51 | 16.51 | 16.33 | 16.33 | 18,044 | -0.27(-1.63%) |
Feb 09, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 37,900 | -0.03(-0.21%) |
Feb 08, 2018 | 16.76 | 16.76 | 16.76 | 16.63 | 600 | -0.27(-1.57%) |
Feb 07, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 50,600 | +0.08(+0.49%) |
Feb 06, 2018 | 16.87 | 16.87 | 16.82 | 16.82 | 600 | -0.20(-1.19%) |
Feb 05, 2018 | 17.20 | 17.20 | 17.02 | 17.02 | 700 | -0.54(-3.07%) |
Feb 02, 2018 | 17.70 | 17.70 | 17.56 | 17.56 | 3,000 | -0.33(-1.86%) |
Feb 01, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.01%) | |
Jan 29, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.05(+0.28%) | |
Jan 25, 2018 | 17.84 | 17.84 | 17.84 | 15,700 | +0.07(+0.42%) | |
Jan 24, 2018 | 17.75 | 17.77 | 17.73 | 17.77 | 3,800 | +0.07(+0.40%) |
Jan 22, 2018 | 17.69 | 17.69 | 17.69 | 60 | +0.17(+0.97%) | |
Jan 19, 2018 | 17.52 | 17.53 | 17.52 | 17.53 | 1,142 | -0.09(-0.51%) |
Jan 18, 2018 | 17.61 | 17.62 | 17.61 | 17.61 | 1,000 | -0.03(-0.14%) |
Jan 17, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 20,500 | +0.23(+1.29%) |
Jan 12, 2018 | 17.41 | 17.41 | 17.41 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 17.49 | 17.93 | 17.42 | 28,872 | -0.51(-2.84%) | |
Jan 08, 2018 | 17.93 | 17.93 | 17.93 | 8,500 | +0.01(+0.03%) | |
Jan 05, 2018 | 17.93 | 17.93 | 17.92 | 17.92 | 1,000 | +0.12(+0.67%) |
Jan 04, 2018 | 17.77 | 17.80 | 17.77 | 17.80 | 34,313 | +0.04(+0.20%) |