Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 1,136 | +0.09(+0.64%) |
Feb 27, 2018 | 15.36 | 15.36 | 14.41 | 14.41 | 2,397 | -0.88(-5.78%) |
Feb 26, 2018 | 15.29 | 15.29 | 15.29 | 15.29 | 109 | +0.10(+0.67%) |
Feb 23, 2018 | 15.19 | 15.19 | 15.19 | 15.19 | 247 | +0.69(+4.73%) |
Feb 22, 2018 | 15.25 | 15.25 | 14.03 | 14.51 | 850 | -0.92(-5.94%) |
Feb 21, 2018 | 15.35 | 15.53 | 15.35 | 15.42 | 1,512 | +0.23(+1.52%) |
Feb 20, 2018 | 15.30 | 15.30 | 15.19 | 15.19 | 1,658 | +0.28(+1.85%) |
Feb 13, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.18(-1.21%) | |
Feb 12, 2018 | 15.65 | 15.65 | 15.10 | 15.10 | 903 | -0.60(-3.83%) |
Feb 09, 2018 | 14.73 | 15.70 | 14.59 | 15.70 | 788 | +0.00(+0.00%) |
Feb 08, 2018 | 15.84 | 15.84 | 15.70 | 15.70 | 460 | -0.77(-4.68%) |
Feb 07, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 543 | -0.13(-0.79%) |
Feb 06, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 301 | +0.85(+5.37%) |
Feb 02, 2018 | 15.75 | 15.75 | 15.75 | 16 | -1.20(-7.05%) | |
Feb 01, 2018 | 17.33 | 17.39 | 16.94 | 16.95 | 852 | -0.76(-4.26%) |
Jan 31, 2018 | 16.52 | 17.71 | 16.52 | 17.71 | 382 | +1.19(+7.19%) |
Jan 30, 2018 | 17.87 | 17.87 | 16.52 | 16.52 | 258 | -0.92(-5.28%) |
Jan 25, 2018 | 17.44 | 17.44 | 17.44 | 210 | -0.55(-3.08%) | |
Jan 24, 2018 | 18.11 | 18.13 | 17.75 | 17.99 | 1,270 | -0.25(-1.35%) |
Jan 22, 2018 | 18.24 | 18.24 | 18.24 | 0 | -1.37(-7.00%) | |
Jan 19, 2018 | 19.54 | 19.61 | 18.64 | 19.61 | 3,414 | -0.78(-3.84%) |
Jan 18, 2018 | 20.39 | 20.57 | 20.39 | 20.39 | 1,789 | +0.33(+1.64%) |
Jan 12, 2018 | 20.07 | 20.07 | 20.07 | 105 | -0.59(-2.88%) | |
Jan 11, 2018 | 20.66 | 20.66 | 20.66 | 20.66 | 236 | +0.85(+4.30%) |
Jan 10, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 270 | -0.30(-1.49%) |
Jan 09, 2018 | 20.61 | 20.61 | 20.11 | 20.11 | 1,052 | -0.62(-2.97%) |
Jan 08, 2018 | 20.72 | 20.72 | 20.72 | 20.72 | 416 | +0.10(+0.49%) |
Jan 05, 2018 | 20.55 | 20.62 | 20.55 | 20.62 | 1,293 | +0.32(+1.58%) |
Jan 03, 2018 | 20.30 | 20.30 | 20.30 | 2,856 | +0.27(+1.33%) | |
Jan 02, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 2,630 | +0.00(+0.00%) |
Dec 29, 2017 | 20.03 | 20.03 | 20.03 | 0 | -1.08(-5.13%) | |
Dec 27, 2017 | 21.12 | 21.12 | 21.12 | 1,555 | -0.23(-1.08%) | |
Dec 26, 2017 | 21.52 | 22.37 | 21.35 | 21.35 | 2,872 | +0.11(+0.52%) |
Dec 22, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 3,898 | -1.12(-5.01%) |
Dec 20, 2017 | 22.36 | 22.36 | 22.36 | 3,812 | -0.25(-1.10%) | |
Dec 19, 2017 | 21.68 | 22.60 | 21.68 | 22.60 | 12,030 | +1.18(+5.48%) |
Dec 18, 2017 | 23.18 | 23.30 | 21.43 | 21.43 | 5,959 | -0.65(-2.95%) |
Dec 15, 2017 | 21.91 | 23.10 | 21.91 | 22.08 | 11,864 | +0.50(+2.34%) |
Dec 14, 2017 | 20.81 | 21.58 | 20.81 | 21.58 | 10,547 | +1.58(+7.89%) |
Dec 13, 2017 | 21.40 | 21.40 | 20.00 | 20.00 | 3,402 | -0.98(-4.68%) |
Dec 12, 2017 | 21.05 | 21.17 | 20.98 | 20.98 | 16,785 | -0.20(-0.95%) |
Dec 11, 2017 | 20.85 | 21.18 | 20.38 | 21.18 | 19,055 | +0.62(+2.99%) |
Dec 07, 2017 | 20.57 | 20.57 | 20.57 | 17,168 | +0.11(+0.54%) | |
Dec 06, 2017 | 21.14 | 21.14 | 20.43 | 20.46 | 7,566 | -0.09(-0.45%) |
Dec 05, 2017 | 20.56 | 20.56 | 20.55 | 20.55 | 3,303 | +0.04(+0.18%) |
Dec 04, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 1,132 | -0.10(-0.49%) |