Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.56 | 16.56 | 16.32 | 16.44 | 7,249 | -0.12(-0.72%) |
Feb 27, 2018 | 16.56 | 16.68 | 16.44 | 16.56 | 5,960 | +0.00(+0.00%) |
Feb 26, 2018 | 17.04 | 17.04 | 16.56 | 16.56 | 20,234 | -0.36(-2.13%) |
Feb 23, 2018 | 16.92 | 17.04 | 16.80 | 16.92 | 2,991 | -0.12(-0.70%) |
Feb 22, 2018 | 16.92 | 17.52 | 16.68 | 17.04 | 26,901 | +0.24(+1.43%) |
Feb 21, 2018 | 16.80 | 17.04 | 16.56 | 16.80 | 3,651 | -0.12(-0.71%) |
Feb 20, 2018 | 17.16 | 17.16 | 16.80 | 16.92 | 6,200 | -0.12(-0.70%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.18(-1.06%) | |
Feb 15, 2018 | 16.80 | 17.64 | 16.68 | 17.22 | 40,462 | +0.42(+2.51%) |
Feb 14, 2018 | 18.60 | 18.65 | 16.32 | 16.80 | 30,536 | -1.09(-6.10%) |
Feb 13, 2018 | 16.20 | 18.00 | 16.20 | 17.89 | 17,289 | +1.69(+10.44%) |
Feb 12, 2018 | 15.84 | 16.21 | 15.84 | 16.20 | 8,582 | +0.12(+0.75%) |
Feb 09, 2018 | 15.96 | 16.44 | 15.96 | 16.08 | 7,864 | +0.00(+0.00%) |
Feb 08, 2018 | 16.44 | 16.44 | 16.08 | 16.08 | 8,509 | -0.48(-2.90%) |
Feb 07, 2018 | 16.68 | 16.80 | 16.08 | 16.56 | 6,483 | +0.24(+1.47%) |
Feb 06, 2018 | 16.32 | 16.47 | 15.72 | 16.32 | 20,176 | -0.36(-2.16%) |
Feb 05, 2018 | 16.68 | 17.16 | 16.56 | 16.68 | 6,954 | -0.18(-1.07%) |
Feb 02, 2018 | 17.40 | 17.64 | 16.68 | 16.86 | 13,576 | -0.66(-3.77%) |
Feb 01, 2018 | 17.88 | 17.88 | 17.52 | 17.52 | 10,706 | -0.36(-2.01%) |
Jan 31, 2018 | 17.88 | 18.00 | 17.76 | 17.88 | 10,839 | +0.00(+0.00%) |
Jan 30, 2018 | 18.12 | 18.24 | 18.12 | 17.88 | 10,629 | -0.48(-2.61%) |
Jan 29, 2018 | 18.84 | 18.84 | 18.12 | 18.36 | 8,817 | -0.12(-0.65%) |
Jan 26, 2018 | 18.96 | 18.96 | 18.12 | 18.48 | 12,707 | -0.60(-3.14%) |
Jan 25, 2018 | 19.20 | 19.32 | 18.96 | 19.08 | 13,999 | +0.24(+1.27%) |
Jan 24, 2018 | 18.72 | 19.74 | 18.61 | 18.84 | 37,246 | -0.11(-0.57%) |
Jan 23, 2018 | 18.12 | 18.96 | 18.00 | 18.95 | 39,767 | +0.88(+4.88%) |
Jan 22, 2018 | 17.64 | 18.48 | 17.64 | 18.07 | 18,994 | +0.43(+2.42%) |
Jan 19, 2018 | 17.52 | 17.76 | 17.38 | 17.64 | 9,624 | +0.00(+0.00%) |
Jan 18, 2018 | 17.40 | 17.88 | 17.40 | 17.64 | 5,792 | +0.00(+0.00%) |
Jan 17, 2018 | 17.76 | 18.24 | 17.16 | 17.64 | 26,753 | -0.12(-0.68%) |
Jan 16, 2018 | 17.88 | 17.88 | 17.41 | 17.76 | 24,688 | -0.24(-1.33%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.36(-1.96%) | |
Jan 11, 2018 | 18.00 | 18.36 | 17.76 | 18.36 | 26,062 | +0.60(+3.38%) |
Jan 10, 2018 | 17.04 | 18.60 | 16.80 | 17.76 | 24,399 | +0.60(+3.50%) |
Jan 09, 2018 | 17.88 | 18.00 | 16.57 | 17.16 | 67,598 | -0.96(-5.30%) |
Jan 08, 2018 | 18.48 | 19.68 | 18.00 | 18.12 | 52,317 | -1.09(-5.67%) |
Jan 05, 2018 | 18.24 | 25.32 | 17.40 | 19.21 | 410,046 | +1.93(+11.16%) |
Jan 04, 2018 | 15.12 | 17.40 | 14.88 | 17.28 | 193,303 | +2.28(+15.20%) |
Jan 03, 2018 | 15.00 | 15.36 | 14.88 | 15.00 | 4,413 | +0.00(+0.00%) |
Jan 02, 2018 | 14.88 | 15.00 | 14.88 | 15.00 | 5,538 | +0.12(+0.81%) |
Dec 29, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 5,673 | -0.12(-0.80%) |
Dec 27, 2017 | 14.88 | 15.36 | 14.88 | 15.00 | 5,408 | +0.12(+0.81%) |
Dec 26, 2017 | 14.76 | 15.12 | 14.64 | 14.88 | 9,362 | -0.24(-1.59%) |
Dec 22, 2017 | 14.88 | 15.72 | 14.40 | 15.12 | 27,553 | +0.48(+3.28%) |
Dec 21, 2017 | 14.52 | 14.87 | 14.52 | 14.64 | 8,355 | +0.00(+0.00%) |
Dec 20, 2017 | 14.64 | 15.00 | 14.52 | 14.64 | 9,150 | -0.12(-0.81%) |
Dec 19, 2017 | 14.52 | 15.12 | 14.52 | 14.76 | 11,488 | -0.05(-0.31%) |
Dec 18, 2017 | 14.64 | 15.00 | 14.64 | 14.81 | 17,146 | +0.17(+1.13%) |
Dec 15, 2017 | 14.76 | 14.88 | 14.64 | 14.64 | 4,163 | -0.24(-1.61%) |
Dec 14, 2017 | 14.88 | 15.12 | 14.64 | 14.88 | 6,077 | +0.02(+0.15%) |
Dec 13, 2017 | 14.88 | 15.00 | 14.76 | 14.86 | 4,164 | +0.10(+0.67%) |
Dec 12, 2017 | 14.76 | 15.00 | 14.75 | 14.76 | 3,865 | +0.00(+0.00%) |
Dec 11, 2017 | 14.64 | 15.36 | 14.52 | 14.76 | 32,956 | +0.00(+0.00%) |
Dec 08, 2017 | 14.64 | 15.00 | 14.63 | 14.76 | 6,025 | -0.12(-0.81%) |
Dec 07, 2017 | 14.64 | 14.88 | 14.52 | 14.88 | 8,970 | +0.24(+1.64%) |
Dec 06, 2017 | 14.76 | 14.98 | 14.64 | 14.64 | 8,006 | -0.24(-1.61%) |
Dec 05, 2017 | 15.24 | 15.24 | 14.64 | 14.88 | 8,333 | -0.24(-1.59%) |
Dec 04, 2017 | 15.36 | 15.36 | 14.88 | 15.12 | 8,445 | +0.12(+0.80%) |