Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2018 | 19.74 | 19.74 | 19.74 | 0 | -0.55(-2.71%) | |
Feb 20, 2018 | 20.29 | 20.29 | 20.29 | 17 | +1.07(+5.57%) | |
Feb 14, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.52(+2.78%) | |
Feb 13, 2018 | 18.68 | 18.70 | 18.68 | 18.70 | 450 | +0.62(+3.45%) |
Feb 12, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 185 | +0.21(+1.16%) |
Feb 09, 2018 | 18.56 | 18.56 | 17.87 | 17.87 | 572 | +0.02(+0.11%) |
Feb 08, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 600 | -0.22(-1.24%) |
Feb 07, 2018 | 17.45 | 17.45 | 17.45 | 18.07 | 100 | +0.96(+5.62%) |
Feb 06, 2018 | 17.11 | 17.11 | 17.11 | 17.11 | 35,129 | -1.57(-8.38%) |
Feb 05, 2018 | 18.43 | 18.68 | 18.43 | 18.68 | 336 | +0.93(+5.24%) |
Feb 02, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 2,097 | +0.92(+5.47%) |
Jan 31, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.33(+2.00%) | |
Jan 30, 2018 | 16.23 | 16.52 | 16.23 | 16.50 | 2,014 | -0.06(-0.36%) |
Jan 29, 2018 | 16.93 | 16.93 | 16.56 | 16.56 | 1,377 | -0.72(-4.17%) |
Jan 26, 2018 | 17.24 | 17.28 | 17.24 | 17.28 | 630 | +0.13(+0.76%) |
Jan 24, 2018 | 17.15 | 17.15 | 17.15 | 5 | -0.26(-1.49%) | |
Jan 23, 2018 | 17.70 | 17.70 | 17.41 | 17.41 | 1,966 | -0.29(-1.62%) |
Jan 22, 2018 | 18.00 | 18.00 | 17.66 | 17.70 | 804 | +0.42(+2.43%) |
Jan 19, 2018 | 17.27 | 17.28 | 17.27 | 17.28 | 845 | +0.16(+0.94%) |
Jan 18, 2018 | 17.12 | 17.12 | 17.11 | 17.12 | 677 | -0.72(-4.04%) |
Jan 17, 2018 | 17.83 | 17.84 | 17.83 | 17.84 | 3,037 | -0.26(-1.45%) |
Jan 16, 2018 | 19.00 | 19.00 | 18.10 | 347 | -0.90(-4.74%) | |
Jan 12, 2018 | 19.00 | 19.00 | 19.00 | 347 | +0.10(+0.54%) | |
Jan 11, 2018 | 18.89 | 18.90 | 18.89 | 18.90 | 2,128 | +0.88(+4.89%) |
Jan 10, 2018 | 17.94 | 18.09 | 17.92 | 18.02 | 5,440 | -0.70(-3.76%) |
Jan 09, 2018 | 18.50 | 18.72 | 18.50 | 18.72 | 1,726 | -0.23(-1.21%) |
Jan 08, 2018 | 19.09 | 19.09 | 18.61 | 18.95 | 1,145 | -0.08(-0.42%) |
Jan 04, 2018 | 19.03 | 19.03 | 19.03 | 20 | -0.37(-1.91%) | |
Jan 03, 2018 | 19.72 | 19.72 | 19.40 | 19.40 | 521 | -0.35(-1.77%) |
Jan 02, 2018 | 19.28 | 19.75 | 19.28 | 19.75 | 1,650 | +1.80(+10.03%) |
Dec 29, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 600 | +0.54(+3.09%) |
Dec 27, 2017 | 17.92 | 17.92 | 17.47 | 17.47 | 862 | -0.67(-3.69%) |
Dec 26, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | +0.03(+0.17%) |
Dec 21, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.38(+2.14%) | |
Dec 20, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 10,175 | -0.14(-0.78%) |
Dec 19, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 500 | +0.43(+2.49%) |
Dec 18, 2017 | 17.42 | 17.44 | 17.42 | 17.44 | 750 | -0.48(-2.66%) |
Dec 15, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 140 | -0.02(-0.09%) |
Dec 14, 2017 | 18.02 | 18.24 | 17.78 | 17.93 | 15,378 | -0.65(-3.50%) |
Dec 13, 2017 | 18.81 | 18.81 | 18.58 | 18.58 | 1,200 | -0.44(-2.31%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.02 | 19.02 | 13,344 | -0.06(-0.31%) |
Dec 08, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.88(+4.84%) | |
Dec 07, 2017 | 18.14 | 18.43 | 18.14 | 18.20 | 25,830 | +0.54(+3.06%) |
Dec 06, 2017 | 18.43 | 18.43 | 17.66 | 17.66 | 1,325 | -1.41(-7.41%) |
Dec 05, 2017 | 19.43 | 19.43 | 19.07 | 19.07 | 1,361 | -0.43(-2.18%) |
Dec 04, 2017 | 19.43 | 19.72 | 19.43 | 19.50 | 2,312 | -0.69(-3.42%) |