Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.60 | 18.80 | 18.05 | 18.05 | 180,017 | -0.50(-2.70%) |
Feb 27, 2018 | 18.50 | 18.73 | 18.45 | 18.55 | 153,796 | +0.05(+0.27%) |
Feb 26, 2018 | 18.35 | 18.55 | 18.05 | 18.50 | 156,586 | +0.20(+1.09%) |
Feb 23, 2018 | 18.10 | 18.35 | 17.95 | 18.30 | 162,233 | +0.25(+1.39%) |
Feb 22, 2018 | 18.05 | 273,695 | +0.10(+0.56%) | |||
Feb 21, 2018 | 18.50 | 18.65 | 17.95 | 17.95 | 263,171 | -0.50(-2.71%) |
Feb 20, 2018 | 17.50 | 18.55 | 17.50 | 18.45 | 408,766 | +0.60(+3.36%) |
Feb 16, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.05 | 18.32 | 16.90 | 17.90 | 312,772 | +1.65(+10.15%) |
Feb 14, 2018 | 16.00 | 16.40 | 16.00 | 16.25 | 146,129 | +0.15(+0.93%) |
Feb 13, 2018 | 16.00 | 16.15 | 15.85 | 16.10 | 114,587 | +0.05(+0.31%) |
Feb 12, 2018 | 15.95 | 16.30 | 15.90 | 16.05 | 193,195 | +0.10(+0.63%) |
Feb 09, 2018 | 15.90 | 16.10 | 15.55 | 15.95 | 295,908 | +0.10(+0.63%) |
Feb 08, 2018 | 16.10 | 16.15 | 15.90 | 15.85 | 296,285 | -0.30(-1.86%) |
Feb 07, 2018 | 16.05 | 16.10 | 16.05 | 16.15 | 259,828 | +0.00(+0.00%) |
Feb 06, 2018 | 15.85 | 16.20 | 15.70 | 16.15 | 449,008 | +0.02(+0.16%) |
Feb 05, 2018 | 16.40 | 16.50 | 16.10 | 16.12 | 180,148 | -0.32(-1.98%) |
Feb 02, 2018 | 16.60 | 16.65 | 16.40 | 16.45 | 141,384 | -0.15(-0.90%) |
Feb 01, 2018 | 16.50 | 16.75 | 16.40 | 16.60 | 152,421 | +0.10(+0.61%) |
Jan 31, 2018 | 16.50 | 16.70 | 16.40 | 16.50 | 191,663 | +0.00(+0.00%) |
Jan 30, 2018 | 16.50 | 16.55 | 16.35 | 16.50 | 170,937 | +0.00(+0.00%) |
Jan 29, 2018 | 16.75 | 16.75 | 16.50 | 16.50 | 113,941 | -0.30(-1.79%) |
Jan 26, 2018 | 16.65 | 16.80 | 16.55 | 16.80 | 198,775 | +0.15(+0.90%) |
Jan 25, 2018 | 16.60 | 16.65 | 16.50 | 16.65 | 162,615 | +0.15(+0.91%) |
Jan 24, 2018 | 16.65 | 16.75 | 16.50 | 16.50 | 101,078 | -0.15(-0.90%) |
Jan 23, 2018 | 16.60 | 16.70 | 16.50 | 16.65 | 107,966 | +0.00(+0.00%) |
Jan 22, 2018 | 16.70 | 16.75 | 16.50 | 16.65 | 136,403 | -0.10(-0.60%) |
Jan 19, 2018 | 16.50 | 16.80 | 16.50 | 16.75 | 134,268 | +0.25(+1.52%) |
Jan 18, 2018 | 16.55 | 16.65 | 16.40 | 16.50 | 189,409 | -0.10(-0.60%) |
Jan 17, 2018 | 16.45 | 16.60 | 16.40 | 16.60 | 246,604 | +0.15(+0.91%) |
Jan 16, 2018 | 16.30 | 16.60 | 16.30 | 16.45 | 221,055 | +0.20(+1.23%) |
Jan 12, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.30(-1.81%) | |
Jan 11, 2018 | 16.15 | 16.60 | 16.10 | 16.55 | 268,439 | +0.40(+2.48%) |
Jan 10, 2018 | 15.70 | 16.20 | 15.70 | 16.15 | 218,714 | +0.35(+2.22%) |
Jan 09, 2018 | 15.85 | 15.85 | 15.65 | 15.80 | 214,511 | -0.10(-0.63%) |
Jan 08, 2018 | 15.85 | 16.00 | 15.70 | 15.90 | 220,240 | -0.05(-0.31%) |
Jan 05, 2018 | 16.10 | 16.10 | 15.75 | 15.95 | 339,079 | -0.15(-0.93%) |
Jan 04, 2018 | 16.15 | 16.15 | 15.95 | 16.10 | 283,046 | +0.05(+0.31%) |
Jan 03, 2018 | 15.70 | 16.10 | 15.70 | 16.05 | 428,799 | +0.35(+2.23%) |
Jan 02, 2018 | 15.50 | 15.75 | 15.40 | 15.70 | 221,095 | +0.25(+1.62%) |
Dec 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.40 | 15.55 | 15.40 | 15.45 | 155,232 | +0.05(+0.32%) |
Dec 27, 2017 | 15.30 | 15.50 | 15.25 | 15.40 | 172,365 | +0.15(+0.98%) |
Dec 26, 2017 | 15.35 | 15.40 | 15.25 | 15.25 | 334,020 | -0.10(-0.65%) |
Dec 22, 2017 | 15.35 | 15.50 | 15.25 | 15.35 | 211,171 | -0.05(-0.32%) |
Dec 21, 2017 | 15.30 | 15.50 | 15.15 | 15.40 | 174,592 | +0.20(+1.32%) |
Dec 20, 2017 | 15.00 | 15.35 | 14.95 | 15.20 | 251,767 | +0.20(+1.33%) |
Dec 19, 2017 | 14.95 | 15.20 | 14.90 | 15.00 | 191,370 | +0.05(+0.33%) |
Dec 18, 2017 | 14.95 | 15.35 | 14.90 | 14.95 | 151,121 | +0.05(+0.34%) |
Dec 15, 2017 | 14.80 | 15.10 | 14.75 | 14.90 | 329,635 | +0.10(+0.68%) |
Dec 14, 2017 | 14.95 | 14.95 | 14.75 | 14.80 | 143,715 | -0.10(-0.67%) |
Dec 13, 2017 | 14.95 | 15.20 | 14.90 | 14.90 | 132,414 | +0.00(+0.00%) |
Dec 12, 2017 | 14.90 | 15.10 | 14.88 | 14.90 | 268,624 | +0.00(+0.00%) |
Dec 11, 2017 | 14.95 | 15.00 | 14.85 | 14.90 | 121,584 | -0.05(-0.33%) |
Dec 08, 2017 | 15.10 | 15.10 | 14.85 | 14.95 | 272,249 | -0.05(-0.33%) |
Dec 07, 2017 | 14.95 | 15.05 | 14.75 | 15.00 | 389,540 | +0.05(+0.33%) |
Dec 06, 2017 | 15.05 | 15.05 | 14.85 | 14.95 | 181,184 | -0.10(-0.66%) |
Dec 05, 2017 | 15.05 | 15.10 | 14.85 | 15.05 | 579,574 | +0.00(+0.00%) |
Dec 04, 2017 | 15.00 | 15.05 | 14.85 | 15.05 | 245,883 | +0.20(+1.35%) |