Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.52 | 16.52 | 16.52 | 0 | +2.20(+15.36%) | |
Mar 28, 2018 | 14.86 | 14.86 | 14.22 | 14.32 | 2,437 | -0.81(-5.35%) |
Mar 27, 2018 | 15.23 | 15.31 | 15.10 | 15.13 | 1,824 | +0.05(+0.35%) |
Mar 26, 2018 | 15.22 | 15.22 | 15.08 | 15.08 | 1,016 | +0.20(+1.36%) |
Mar 23, 2018 | 15.96 | 15.96 | 14.88 | 14.88 | 1,905 | -0.70(-4.48%) |
Mar 22, 2018 | 16.48 | 16.48 | 15.45 | 15.57 | 12,042 | -1.43(-8.40%) |
Mar 21, 2018 | 16.34 | 17.00 | 16.33 | 17.00 | 2,200 | +0.00(+0.00%) |
Mar 20, 2018 | 17.00 | 17.00 | 16.36 | 17.00 | 2,162 | +0.07(+0.44%) |
Mar 19, 2018 | 17.65 | 17.65 | 16.62 | 16.93 | 18,804 | -0.27(-1.60%) |
Mar 16, 2018 | 17.35 | 17.35 | 17.17 | 17.20 | 5,286 | +0.04(+0.23%) |
Mar 15, 2018 | 16.89 | 17.16 | 16.67 | 17.16 | 3,962 | +0.43(+2.57%) |
Mar 14, 2018 | 17.64 | 17.64 | 15.85 | 16.73 | 14,351 | -1.14(-6.38%) |
Mar 13, 2018 | 17.49 | 17.98 | 17.40 | 17.87 | 11,918 | +1.25(+7.52%) |
Mar 12, 2018 | 16.73 | 16.73 | 16.24 | 16.62 | 4,705 | +0.74(+4.66%) |
Mar 09, 2018 | 15.16 | 15.88 | 15.16 | 15.88 | 6,338 | +0.73(+4.82%) |
Mar 08, 2018 | 14.95 | 15.15 | 14.91 | 15.15 | 8,387 | +0.53(+3.63%) |
Mar 07, 2018 | 14.60 | 15.00 | 14.32 | 14.62 | 8,098 | -0.25(-1.68%) |
Mar 06, 2018 | 14.37 | 14.89 | 14.36 | 14.87 | 4,550 | +1.13(+8.22%) |
Mar 05, 2018 | 13.63 | 13.81 | 13.54 | 13.74 | 7,788 | +0.35(+2.63%) |
Mar 02, 2018 | 13.23 | 13.39 | 13.00 | 13.39 | 10,416 | -0.15(-1.12%) |
Mar 01, 2018 | 13.70 | 13.84 | 13.28 | 13.54 | 3,184 | -0.56(-3.97%) |
Feb 28, 2018 | 13.90 | 14.10 | 13.85 | 14.10 | 10,543 | +0.07(+0.50%) |
Feb 27, 2018 | 14.55 | 14.55 | 13.91 | 14.03 | 19,797 | -0.77(-5.20%) |
Feb 26, 2018 | 14.83 | 14.96 | 14.20 | 14.80 | 6,959 | +0.47(+3.28%) |
Feb 23, 2018 | 14.39 | 14.54 | 14.30 | 14.33 | 8,018 | -0.12(-0.83%) |
Feb 22, 2018 | 14.68 | 14.68 | 14.02 | 14.45 | 24,693 | -0.83(-5.43%) |
Feb 21, 2018 | 15.20 | 15.38 | 14.80 | 15.28 | 44,047 | +0.03(+0.20%) |
Feb 20, 2018 | 15.04 | 15.44 | 15.02 | 15.25 | 92,170 | +1.02(+7.17%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | +1.63(+12.94%) | |
Feb 15, 2018 | 12.90 | 14.01 | 12.41 | 12.60 | 236,325 | +0.42(+3.45%) |