Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 653 | +0.15(+0.88%) |
Mar 27, 2018 | 16.97 | 17.30 | 16.97 | 17.10 | 1,370 | +0.19(+1.14%) |
Mar 26, 2018 | 16.85 | 16.95 | 16.65 | 16.91 | 4,338 | -0.29(-1.70%) |
Mar 23, 2018 | 17.30 | 17.30 | 17.20 | 17.20 | 2,896 | -0.05(-0.29%) |
Mar 22, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 321 | -0.04(-0.24%) |
Mar 21, 2018 | 17.13 | 17.30 | 16.96 | 17.29 | 4,669 | -0.05(-0.30%) |
Mar 20, 2018 | 17.20 | 17.34 | 17.05 | 17.34 | 1,674 | +0.16(+0.96%) |
Mar 19, 2018 | 17.05 | 17.18 | 17.05 | 17.18 | 5,017 | +0.48(+2.87%) |
Mar 16, 2018 | 17.14 | 17.20 | 16.70 | 16.70 | 3,285 | -0.30(-1.76%) |
Mar 15, 2018 | 16.50 | 17.03 | 16.37 | 17.00 | 12,887 | +0.70(+4.29%) |
Mar 13, 2018 | 16.30 | 16.30 | 16.30 | 129 | -0.30(-1.81%) | |
Mar 12, 2018 | 16.55 | 16.60 | 16.30 | 16.60 | 10,889 | -0.10(-0.60%) |
Mar 09, 2018 | 16.25 | 17.00 | 16.25 | 16.70 | 3,313 | +0.60(+3.73%) |
Mar 08, 2018 | 15.90 | 16.25 | 15.90 | 16.10 | 2,740 | +0.70(+4.55%) |
Mar 07, 2018 | 16.25 | 15.36 | 15.40 | 36,590 | +0.80(+5.48%) | |
Mar 06, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 708 | +0.20(+1.39%) |
Mar 05, 2018 | 14.42 | 14.42 | 14.40 | 14.40 | 842 | -0.11(-0.79%) |
Mar 02, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 376 | +0.09(+0.64%) |
Mar 01, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 332 | -0.58(-3.85%) |
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%) |