Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.50(+3.39%) | |
Mar 28, 2018 | 13.30 | 14.95 | 13.30 | 14.75 | 6,099 | +0.20(+1.37%) |
Mar 27, 2018 | 12.35 | 15.05 | 12.15 | 14.55 | 12,912 | +2.30(+18.78%) |
Mar 26, 2018 | 13.45 | 13.45 | 11.85 | 12.25 | 4,847 | -1.45(-10.58%) |
Mar 23, 2018 | 14.25 | 14.30 | 13.10 | 13.70 | 6,021 | -0.55(-3.86%) |
Mar 22, 2018 | 14.95 | 15.05 | 14.05 | 14.25 | 6,499 | -0.70(-4.68%) |
Mar 21, 2018 | 15.60 | 15.60 | 14.70 | 14.95 | 6,433 | -0.80(-5.08%) |
Mar 20, 2018 | 15.75 | 15.80 | 15.20 | 15.75 | 3,015 | -0.10(-0.63%) |
Mar 19, 2018 | 16.25 | 16.25 | 15.50 | 15.85 | 2,600 | -0.15(-0.94%) |
Mar 16, 2018 | 16.00 | 16.01 | 14.10 | 16.00 | 1,984 | +0.00(+0.00%) |
Mar 15, 2018 | 15.75 | 16.00 | 15.65 | 16.00 | 886 | -0.15(-0.93%) |
Mar 14, 2018 | 16.40 | 16.50 | 16.04 | 16.15 | 1,091 | -0.15(-0.92%) |
Mar 13, 2018 | 16.50 | 16.50 | 16.20 | 16.30 | 6,569 | -0.30(-1.81%) |
Mar 12, 2018 | 16.50 | 16.95 | 16.50 | 16.60 | 3,865 | -0.10(-0.60%) |
Mar 09, 2018 | 16.75 | 16.85 | 16.55 | 16.70 | 2,946 | -0.05(-0.30%) |
Mar 08, 2018 | 16.95 | 17.25 | 16.50 | 16.75 | 1,577 | -0.20(-1.18%) |
Mar 07, 2018 | 17.50 | 17.50 | 16.65 | 16.95 | 5,453 | +0.05(+0.30%) |
Mar 06, 2018 | 16.50 | 16.90 | 16.50 | 16.90 | 1,320 | +0.40(+2.42%) |
Mar 05, 2018 | 16.50 | 16.50 | 16.00 | 16.50 | 2,724 | +0.05(+0.30%) |
Mar 02, 2018 | 16.15 | 16.85 | 16.00 | 16.45 | 11,178 | +0.35(+2.17%) |
Mar 01, 2018 | 17.00 | 17.25 | 16.10 | 16.10 | 13,129 | -1.15(-6.67%) |
Feb 28, 2018 | 17.20 | 17.25 | 17.00 | 17.25 | 4,628 | +0.00(+0.00%) |
Feb 27, 2018 | 17.25 | 17.25 | 17.00 | 17.25 | 3,872 | +0.00(+0.00%) |
Feb 26, 2018 | 17.05 | 17.40 | 17.05 | 17.25 | 2,836 | -0.20(-1.15%) |
Feb 23, 2018 | 17.45 | 17.50 | 17.30 | 17.45 | 2,447 | +0.00(+0.00%) |
Feb 22, 2018 | 17.50 | 17.50 | 17.16 | 17.45 | 1,891 | -0.00(-0.00%) |
Feb 21, 2018 | 17.55 | 17.55 | 17.25 | 17.45 | 3,073 | -0.30(-1.69%) |
Feb 20, 2018 | 17.50 | 17.75 | 17.49 | 17.75 | 1,927 | -0.25(-1.39%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.15(+0.84%) | |
Feb 15, 2018 | 17.99 | 18.00 | 17.20 | 17.85 | 2,579 | +0.35(+2.00%) |
Feb 14, 2018 | 17.70 | 17.70 | 17.30 | 17.50 | 2,470 | -0.25(-1.41%) |
Feb 13, 2018 | 17.55 | 17.75 | 17.55 | 17.75 | 4,324 | -0.10(-0.56%) |
Feb 12, 2018 | 17.85 | 18.35 | 17.85 | 17.85 | 14,324 | +0.40(+2.29%) |
Feb 09, 2018 | 17.90 | 17.90 | 16.91 | 17.45 | 5,143 | -0.05(-0.29%) |
Feb 08, 2018 | 17.45 | 17.50 | 17.06 | 17.50 | 1,787 | +0.00(+0.00%) |
Feb 07, 2018 | 17.90 | 17.90 | 17.80 | 17.50 | 720 | -0.30(-1.69%) |
Feb 06, 2018 | 17.40 | 18.00 | 16.85 | 17.80 | 7,955 | +0.80(+4.71%) |
Feb 05, 2018 | 16.85 | 17.00 | 17.00 | 1,834 | +0.15(+0.89%) | |
Feb 02, 2018 | 17.50 | 18.00 | 16.85 | 16.85 | 2,619 | -0.15(-0.88%) |
Feb 01, 2018 | 16.95 | 17.25 | 16.90 | 17.00 | 10,286 | -0.50(-2.86%) |
Jan 31, 2018 | 17.99 | 17.99 | 16.80 | 17.50 | 2,817 | -0.15(-0.85%) |
Jan 30, 2018 | 17.25 | 17.25 | 17.65 | 4,766 | +0.40(+2.32%) | |
Jan 29, 2018 | 17.80 | 17.80 | 17.06 | 17.25 | 2,991 | -0.65(-3.63%) |
Jan 26, 2018 | 17.90 | 17.92 | 16.80 | 17.90 | 14,653 | +0.00(+0.00%) |
Jan 25, 2018 | 17.95 | 18.75 | 17.70 | 17.90 | 2,535 | +0.05(+0.28%) |
Jan 24, 2018 | 18.10 | 18.25 | 17.85 | 17.85 | 862 | +0.05(+0.28%) |
Jan 23, 2018 | 18.00 | 18.10 | 17.80 | 17.80 | 11,381 | -0.59(-3.23%) |
Jan 22, 2018 | 19.00 | 19.25 | 18.05 | 18.39 | 42,253 | -0.66(-3.44%) |
Jan 19, 2018 | 17.95 | 19.75 | 17.70 | 19.05 | 32,015 | +1.20(+6.72%) |
Jan 18, 2018 | 18.40 | 18.40 | 17.65 | 17.85 | 5,634 | -0.65(-3.51%) |
Jan 17, 2018 | 18.30 | 19.25 | 17.35 | 18.50 | 32,927 | +0.10(+0.54%) |
Jan 16, 2018 | 19.05 | 19.25 | 17.96 | 18.40 | 40,488 | -0.59(-3.13%) |
Jan 12, 2018 | 18.99 | 18.99 | 18.99 | 0 | +1.44(+8.23%) | |
Jan 11, 2018 | 15.95 | 17.85 | 15.95 | 17.55 | 8,165 | +1.55(+9.69%) |
Jan 10, 2018 | 16.45 | 16.50 | 15.75 | 16.00 | 12,058 | -0.60(-3.61%) |
Jan 09, 2018 | 17.85 | 17.85 | 16.55 | 16.60 | 9,668 | -1.00(-5.68%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.45 | 17.60 | 6,060 | -0.60(-3.30%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.00 | 18.20 | 7,888 | -0.55(-2.93%) |
Jan 04, 2018 | 18.50 | 19.00 | 18.45 | 18.75 | 4,146 | -0.25(-1.32%) |
Jan 03, 2018 | 18.30 | 19.00 | 18.25 | 19.00 | 11,971 | +0.70(+3.83%) |