Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 433 | +0.30(+2.04%) |
Feb 27, 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 117 | -0.41(-2.74%) |
Feb 26, 2018 | 15.64 | 15.64 | 15.11 | 15.11 | 1,010 | +0.33(+2.27%) |
Feb 23, 2018 | 14.55 | 14.78 | 14.55 | 14.78 | 524 | +0.25(+1.75%) |
Feb 22, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 193 | +0.18(+1.22%) |
Feb 21, 2018 | 14.35 | 14.35 | 14.25 | 14.35 | 1,153 | +0.02(+0.16%) |
Feb 20, 2018 | 14.33 | 14.20 | 14.20 | 14.33 | 358 | +0.13(+0.89%) |
Feb 16, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.02 | 14.20 | 14.20 | 14.20 | 3,602 | +0.00(+0.03%) |
Feb 14, 2018 | 14.05 | 14.20 | 14.00 | 14.20 | 3,326 | -0.05(-0.38%) |
Feb 13, 2018 | 14.37 | 14.47 | 14.25 | 14.25 | 1,031 | -0.25(-1.72%) |
Feb 12, 2018 | 13.85 | 14.50 | 13.85 | 14.50 | 4,589 | +0.35(+2.47%) |
Feb 09, 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 433 | -0.30(-2.08%) |
Feb 08, 2018 | 14.40 | 14.45 | 14.40 | 14.45 | 411 | +0.20(+1.40%) |
Feb 07, 2018 | 14.50 | 14.00 | 14.25 | 3,151 | +0.40(+2.89%) | |
Feb 06, 2018 | 14.15 | 14.89 | 13.80 | 13.85 | 6,776 | -1.45(-9.48%) |
Feb 05, 2018 | 15.55 | 15.55 | 15.30 | 15.30 | 2,011 | -0.25(-1.61%) |
Feb 02, 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 782 | -0.05(-0.32%) |
Feb 01, 2018 | 15.35 | 16.00 | 15.35 | 15.60 | 2,087 | -0.18(-1.11%) |
Jan 31, 2018 | 15.95 | 15.95 | 15.78 | 15.78 | 645 | -0.12(-0.79%) |
Jan 29, 2018 | 15.90 | 15.90 | 15.90 | 7 | -0.05(-0.31%) | |
Jan 26, 2018 | 15.90 | 16.00 | 15.90 | 15.95 | 1,628 | +0.35(+2.24%) |
Jan 25, 2018 | 15.44 | 15.60 | 15.40 | 15.60 | 2,471 | +0.00(+0.00%) |
Jan 24, 2018 | 15.35 | 15.65 | 15.35 | 15.60 | 2,833 | +0.10(+0.65%) |
Jan 23, 2018 | 15.40 | 15.80 | 15.39 | 15.50 | 4,672 | -0.17(-1.08%) |
Jan 22, 2018 | 15.43 | 15.67 | 15.43 | 15.67 | 1,049 | +0.36(+2.33%) |
Jan 19, 2018 | 15.20 | 15.31 | 15.20 | 15.31 | 1,349 | -0.27(-1.71%) |
Jan 18, 2018 | 15.85 | 15.85 | 15.58 | 15.58 | 429 | +0.03(+0.18%) |
Jan 17, 2018 | 16.00 | 16.00 | 15.55 | 15.55 | 2,762 | -0.12(-0.76%) |
Jan 16, 2018 | 15.55 | 15.67 | 15.55 | 15.67 | 582 | +0.55(+3.63%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.33(-2.13%) | |
Jan 11, 2018 | 15.62 | 15.62 | 15.45 | 15.45 | 4,030 | -0.28(-1.77%) |
Jan 10, 2018 | 15.73 | 2,653 | -0.17(-1.08%) | |||
Jan 09, 2018 | 16.00 | 16.00 | 15.65 | 15.90 | 2,515 | +0.10(+0.63%) |
Jan 08, 2018 | 15.30 | 15.90 | 15.30 | 15.80 | 12,235 | +0.25(+1.61%) |
Jan 04, 2018 | 15.55 | 15.55 | 15.55 | 46 | +0.10(+0.65%) | |
Jan 03, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,365 | +0.19(+1.28%) |
Jan 02, 2018 | 15.24 | 15.03 | 15.26 | 1,236 | +0.02(+0.10%) | |
Dec 29, 2017 | 15.24 | 15.24 | 15.24 | 0 | +0.24(+1.60%) | |
Dec 28, 2017 | 15.10 | 15.10 | 14.98 | 15.00 | 2,200 | +0.02(+0.16%) |
Dec 27, 2017 | 15.05 | 15.05 | 14.98 | 14.98 | 866 | -0.02(-0.16%) |
Dec 26, 2017 | 14.85 | 15.05 | 14.58 | 15.00 | 6,283 | +0.27(+1.87%) |
Dec 22, 2017 | 14.87 | 14.87 | 14.73 | 14.73 | 2,038 | -0.17(-1.17%) |
Dec 21, 2017 | 14.50 | 14.90 | 14.33 | 14.90 | 2,802 | +0.30(+2.05%) |
Dec 20, 2017 | 14.65 | 14.65 | 14.55 | 14.60 | 953 | -0.10(-0.68%) |
Dec 19, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 3,222 | -0.20(-1.34%) |
Dec 18, 2017 | 14.60 | 14.90 | 14.35 | 14.90 | 3,983 | +0.25(+1.71%) |
Dec 14, 2017 | 14.65 | 14.65 | 14.65 | 107 | -0.25(-1.68%) | |
Dec 13, 2017 | 14.90 | 14.90 | 14.65 | 14.90 | 4,818 | +0.20(+1.36%) |
Dec 12, 2017 | 14.70 | 14.70 | 14.58 | 14.70 | 1,023 | -0.10(-0.68%) |
Dec 11, 2017 | 14.60 | 14.85 | 14.50 | 14.80 | 3,267 | +0.35(+2.42%) |
Dec 08, 2017 | 14.30 | 14.60 | 14.30 | 14.45 | 2,327 | -0.05(-0.34%) |
Dec 07, 2017 | 14.65 | 14.65 | 14.13 | 14.50 | 7,650 | -0.65(-4.29%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.70 | 15.15 | 3,037 | -0.05(-0.33%) |
Dec 05, 2017 | 14.45 | 15.20 | 14.13 | 15.20 | 3,385 | -0.15(-0.98%) |
Dec 04, 2017 | 15.74 | 15.00 | 15.35 | 5,493 | +0.35(+2.33%) |