Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.50 | 15.75 | 15.40 | 15.51 | 6,234 | -0.23(-1.46%) |
Feb 27, 2018 | 15.50 | 15.75 | 15.40 | 15.74 | 1,497 | -0.08(-0.51%) |
Feb 26, 2018 | 15.70 | 15.90 | 15.58 | 15.82 | 1,407 | +0.22(+1.41%) |
Feb 23, 2018 | 15.50 | 15.90 | 15.00 | 15.60 | 8,244 | -0.15(-0.95%) |
Feb 22, 2018 | 15.25 | 15.75 | 15.11 | 15.75 | 11,214 | +0.45(+2.94%) |
Feb 21, 2018 | 15.55 | 15.55 | 15.25 | 15.30 | 14,179 | +0.00(+0.00%) |
Feb 20, 2018 | 15.36 | 16.00 | 15.30 | 15.30 | 4,200 | -0.40(-2.55%) |
Feb 16, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.50 | 15.90 | 15.00 | 15.58 | 8,413 | -0.42(-2.62%) |
Feb 14, 2018 | 16.24 | 16.24 | 15.50 | 16.00 | 15,030 | -0.24(-1.48%) |
Feb 13, 2018 | 16.01 | 16.20 | 15.50 | 16.24 | 10,910 | +0.24(+1.50%) |
Feb 12, 2018 | 15.80 | 16.25 | 15.79 | 16.00 | 15,019 | +0.26(+1.65%) |
Feb 09, 2018 | 15.75 | 15.75 | 15.50 | 15.74 | 7,030 | +0.16(+1.03%) |
Feb 08, 2018 | 15.75 | 16.45 | 15.35 | 15.58 | 23,799 | -0.02(-0.13%) |
Feb 07, 2018 | 16.50 | 16.50 | 15.36 | 15.60 | 31,967 | -1.00(-6.02%) |
Feb 06, 2018 | 16.51 | 16.95 | 16.00 | 16.60 | 12,487 | -0.30(-1.78%) |
Feb 05, 2018 | 16.97 | 17.00 | 16.80 | 16.90 | 41,701 | -0.15(-0.88%) |
Feb 02, 2018 | 16.90 | 17.05 | 16.90 | 17.05 | 7,166 | -0.10(-0.58%) |
Feb 01, 2018 | 16.80 | 17.15 | 16.74 | 17.15 | 8,500 | +0.15(+0.88%) |
Jan 31, 2018 | 17.50 | 17.50 | 16.60 | 17.00 | 7,900 | +0.25(+1.49%) |
Jan 30, 2018 | 17.10 | 17.10 | 16.50 | 16.75 | 5,600 | -0.35(-2.05%) |
Jan 29, 2018 | 17.69 | 17.70 | 17.00 | 17.10 | 50,228 | -0.35(-2.01%) |
Jan 26, 2018 | 17.50 | 17.74 | 17.45 | 17.45 | 18,699 | -0.29(-1.63%) |
Jan 25, 2018 | 17.76 | 17.76 | 17.51 | 17.74 | 3,800 | -0.01(-0.06%) |
Jan 24, 2018 | 17.63 | 17.91 | 17.63 | 17.75 | 900 | -0.05(-0.28%) |
Jan 23, 2018 | 17.76 | 17.82 | 17.76 | 17.80 | 5,544 | +0.05(+0.28%) |
Jan 22, 2018 | 17.75 | 17.75 | 17.70 | 17.75 | 5,000 | +0.00(+0.00%) |
Jan 19, 2018 | 17.75 | 17.75 | 17.70 | 17.75 | 4,800 | +0.05(+0.28%) |
Jan 18, 2018 | 17.97 | 17.98 | 17.60 | 17.70 | 17,980 | -0.09(-0.51%) |
Jan 17, 2018 | 17.89 | 17.91 | 17.70 | 17.79 | 14,000 | -0.11(-0.61%) |
Jan 16, 2018 | 18.00 | 18.00 | 17.70 | 17.90 | 9,132 | -0.10(-0.56%) |
Jan 15, 2018 | 18.19 | 18.19 | 17.80 | 18.00 | 11,800 | +0.00(+0.00%) |
Jan 12, 2018 | 17.80 | 18.00 | 17.72 | 18.00 | 7,900 | +0.40(+2.27%) |
Jan 11, 2018 | 18.24 | 18.24 | 17.55 | 17.60 | 21,400 | -0.64(-3.51%) |
Jan 10, 2018 | 18.10 | 18.24 | 17.52 | 18.24 | 20,100 | +0.24(+1.33%) |
Jan 09, 2018 | 18.50 | 18.52 | 17.48 | 18.00 | 32,000 | -0.32(-1.75%) |
Jan 08, 2018 | 18.50 | 18.60 | 18.30 | 18.32 | 109,883 | +0.02(+0.11%) |
Jan 05, 2018 | 18.40 | 18.42 | 18.20 | 18.30 | 16,323 | -0.05(-0.27%) |
Jan 04, 2018 | 18.50 | 18.50 | 18.25 | 18.35 | 50,490 | -0.15(-0.81%) |
Jan 03, 2018 | 18.05 | 18.55 | 18.05 | 18.50 | 103,144 | +0.51(+2.83%) |
Jan 02, 2018 | 17.85 | 18.00 | 17.85 | 17.99 | 6,700 | +0.09(+0.50%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.12(+0.67%) | |
Dec 28, 2017 | 17.70 | 17.78 | 17.70 | 17.78 | 3,910 | +0.03(+0.17%) |
Dec 27, 2017 | 17.70 | 17.79 | 17.70 | 17.75 | 14,069 | +0.00(+0.00%) |
Dec 22, 2017 | 17.85 | 17.85 | 17.70 | 17.75 | 22,590 | -0.08(-0.45%) |
Dec 21, 2017 | 17.75 | 17.85 | 17.75 | 17.83 | 3,850 | +0.23(+1.31%) |
Dec 20, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 15,600 | +0.00(+0.00%) |
Dec 19, 2017 | 17.71 | 17.71 | 17.60 | 17.60 | 151,019 | -0.25(-1.40%) |
Dec 18, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 167 | +0.15(+0.85%) |
Dec 15, 2017 | 17.60 | 17.76 | 17.60 | 17.70 | 20,755 | +0.10(+0.57%) |
Dec 14, 2017 | 17.70 | 17.71 | 17.15 | 17.60 | 40,305 | -0.10(-0.56%) |
Dec 13, 2017 | 17.75 | 17.80 | 17.70 | 17.70 | 55,254 | -0.05(-0.28%) |
Dec 12, 2017 | 17.77 | 17.90 | 17.50 | 17.75 | 67,084 | +0.05(+0.28%) |
Dec 11, 2017 | 17.85 | 17.85 | 17.00 | 17.70 | 155,021 | +0.10(+0.57%) |