Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.00 | 20.00 | 20.00 | 131 | -0.69(-3.33%) | |
Feb 27, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,924 | -0.47(-2.22%) |
Feb 26, 2018 | 21.05 | 21.16 | 21.05 | 21.16 | 4,649 | -0.19(-0.89%) |
Feb 23, 2018 | 21.36 | 21.36 | 20.92 | 21.35 | 1,854 | +0.85(+4.15%) |
Feb 22, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 3,659 | -0.05(-0.24%) |
Feb 21, 2018 | 20.48 | 20.60 | 20.48 | 20.55 | 924 | +0.48(+2.39%) |
Feb 20, 2018 | 20.54 | 20.54 | 20.02 | 20.07 | 6,863 | +0.23(+1.16%) |
Feb 16, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.84(+4.42%) | |
Feb 15, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 245 | +0.13(+0.69%) |
Feb 14, 2018 | 18.60 | 18.87 | 18.60 | 18.87 | 1,219 | +0.10(+0.53%) |
Feb 13, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 2,851 | -0.01(-0.05%) |
Feb 12, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 1,800 | +0.85(+4.74%) |
Feb 09, 2018 | 17.62 | 18.24 | 17.52 | 17.93 | 773 | -0.58(-3.13%) |
Feb 08, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 681 | +0.00(+0.00%) |
Feb 07, 2018 | 18.46 | 18.51 | 18.46 | 18.51 | 1,011 | +0.52(+2.89%) |
Feb 06, 2018 | 17.65 | 18.00 | 17.13 | 17.99 | 1,908 | -0.35(-1.91%) |
Feb 05, 2018 | 18.16 | 18.42 | 18.16 | 18.34 | 5,944 | -0.37(-1.98%) |
Feb 02, 2018 | 18.71 | 18.71 | 18.66 | 18.71 | 3,815 | +0.50(+2.75%) |
Feb 01, 2018 | 18.41 | 18.41 | 18.20 | 18.21 | 2,810 | -0.54(-2.88%) |
Jan 31, 2018 | 19.10 | 19.18 | 18.66 | 18.75 | 15,825 | -0.41(-2.14%) |
Jan 30, 2018 | 19.22 | 19.22 | 19.22 | 19.16 | 3,026 | -0.19(-0.98%) |
Jan 29, 2018 | 19.06 | 19.36 | 18.94 | 19.35 | 9,546 | +1.34(+7.44%) |
Jan 26, 2018 | 17.93 | 18.01 | 17.91 | 18.01 | 5,082 | +0.52(+2.96%) |
Jan 25, 2018 | 17.50 | 17.50 | 17.49 | 17.49 | 1,095 | -0.05(-0.27%) |
Jan 24, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 289 | +0.45(+2.63%) |
Jan 23, 2018 | 16.95 | 17.17 | 16.95 | 17.09 | 2,247 | +0.57(+3.45%) |
Jan 22, 2018 | 16.98 | 16.98 | 16.52 | 16.52 | 1,383 | -0.48(-2.82%) |
Jan 18, 2018 | 17.00 | 17.00 | 17.00 | 108 | +0.12(+0.71%) | |
Jan 17, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 875 | -0.41(-2.37%) |
Jan 16, 2018 | 17.28 | 17.29 | 17.28 | 17.29 | 437 | -0.73(-4.05%) |
Jan 12, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.31(+1.75%) | |
Jan 11, 2018 | 17.70 | 17.71 | 17.70 | 17.71 | 4,019 | +0.12(+0.68%) |
Jan 10, 2018 | 17.55 | 17.59 | 17.55 | 17.59 | 3,465 | +0.57(+3.35%) |
Jan 09, 2018 | 17.02 | 17.02 | 16.85 | 17.02 | 1,259 | +0.17(+1.02%) |
Jan 08, 2018 | 16.47 | 16.89 | 16.47 | 16.85 | 3,210 | +0.50(+3.05%) |
Jan 04, 2018 | 16.35 | 16.35 | 16.35 | 70 | +0.18(+1.11%) | |
Jan 03, 2018 | 16.17 | 16.17 | 15.72 | 16.17 | 1,023 | +0.25(+1.57%) |
Jan 02, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 251 | +0.30(+1.92%) |
Dec 29, 2017 | 15.62 | 15.62 | 15.62 | 0 | -0.46(-2.87%) | |
Dec 22, 2017 | 16.08 | 16.08 | 16.08 | 15 | -0.12(-0.73%) | |
Dec 21, 2017 | 16.20 | 16.20 | 16.20 | 16.20 | 235 | +0.23(+1.44%) |
Dec 18, 2017 | 15.97 | 15.97 | 15.97 | 0 | +0.24(+1.51%) | |
Dec 15, 2017 | 15.75 | 15.75 | 15.40 | 15.73 | 520 | +0.36(+2.36%) |
Dec 14, 2017 | 15.31 | 15.37 | 15.31 | 15.37 | 362 | +0.09(+0.62%) |
Dec 13, 2017 | 15.28 | 15.28 | 15.28 | 15.28 | 836 | +0.03(+0.17%) |
Dec 11, 2017 | 15.25 | 15.25 | 15.25 | 78 | +0.57(+3.88%) | |
Dec 08, 2017 | 14.68 | 14.68 | 14.68 | 14.68 | 542 | +0.34(+2.37%) |
Dec 07, 2017 | 13.97 | 14.34 | 13.97 | 14.34 | 523 | +0.05(+0.35%) |
Dec 06, 2017 | 14.41 | 14.41 | 14.29 | 14.29 | 1,353 | -0.01(-0.07%) |