Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.00 | 16.80 | 14.64 | 14.64 | 2,482 | -1.12(-7.11%) |
Feb 27, 2018 | 16.92 | 17.17 | 15.52 | 15.76 | 4,934 | -1.33(-7.79%) |
Feb 26, 2018 | 17.20 | 17.40 | 16.80 | 17.09 | 2,727 | -0.11(-0.63%) |
Feb 23, 2018 | 17.56 | 17.56 | 16.96 | 17.20 | 2,124 | +0.24(+1.42%) |
Feb 22, 2018 | 16.96 | 17.52 | 16.96 | 16.96 | 3,009 | -0.08(-0.47%) |
Feb 21, 2018 | 16.88 | 17.60 | 16.72 | 17.04 | 8,193 | -0.24(-1.39%) |
Feb 20, 2018 | 16.00 | 17.80 | 15.60 | 17.28 | 11,901 | +0.96(+5.89%) |
Feb 16, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.48(-2.86%) | |
Feb 15, 2018 | 16.24 | 16.24 | 15.99 | 16.80 | 3,739 | +0.80(+5.00%) |
Feb 14, 2018 | 15.76 | 16.32 | 14.56 | 16.00 | 1,000 | +1.04(+6.95%) |
Feb 13, 2018 | 15.70 | 15.76 | 14.96 | 14.96 | 2,107 | +0.32(+2.19%) |
Feb 12, 2018 | 14.88 | 15.52 | 14.48 | 14.64 | 1,024 | -0.56(-3.68%) |
Feb 09, 2018 | 15.04 | 15.84 | 13.99 | 15.20 | 5,438 | +0.32(+2.15%) |
Feb 08, 2018 | 15.98 | 15.99 | 14.01 | 14.88 | 2,348 | -0.48(-3.12%) |
Feb 07, 2018 | 15.04 | 16.29 | 14.73 | 15.36 | 1,049 | -0.13(-0.84%) |
Feb 06, 2018 | 15.28 | 15.81 | 14.40 | 15.49 | 2,142 | -0.29(-1.86%) |
Feb 05, 2018 | 14.88 | 15.85 | 14.24 | 15.78 | 1,316 | -0.11(-0.71%) |
Feb 02, 2018 | 16.08 | 16.08 | 14.65 | 15.90 | 600 | +0.46(+2.96%) |
Feb 01, 2018 | 16.24 | 16.38 | 15.04 | 15.44 | 2,481 | -0.24(-1.53%) |
Jan 31, 2018 | 14.72 | 15.68 | 14.72 | 15.68 | 1,641 | +0.40(+2.62%) |
Jan 30, 2018 | 16.32 | 14.08 | 15.28 | 1,527 | -0.48(-3.05%) | |
Jan 29, 2018 | 16.40 | 16.80 | 15.68 | 15.76 | 1,731 | -0.40(-2.48%) |
Jan 26, 2018 | 16.05 | 16.16 | 15.12 | 16.16 | 1,479 | +0.24(+1.51%) |
Jan 25, 2018 | 15.52 | 16.16 | 15.04 | 15.92 | 2,136 | +0.40(+2.58%) |
Jan 24, 2018 | 15.92 | 17.20 | 14.86 | 15.52 | 968 | -0.40(-2.51%) |
Jan 23, 2018 | 15.60 | 16.08 | 14.88 | 15.92 | 820 | -0.08(-0.50%) |
Jan 22, 2018 | 15.92 | 16.08 | 15.68 | 16.00 | 640 | +0.16(+1.01%) |
Jan 19, 2018 | 15.08 | 16.08 | 14.64 | 15.84 | 1,889 | -0.04(-0.25%) |
Jan 18, 2018 | 15.68 | 16.68 | 15.20 | 15.88 | 450 | +0.20(+1.28%) |
Jan 17, 2018 | 17.27 | 17.27 | 15.20 | 15.68 | 2,866 | -0.96(-5.77%) |
Jan 16, 2018 | 17.60 | 18.40 | 16.00 | 16.64 | 4,930 | -0.16(-0.95%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 17.60 | 17.60 | 16.68 | 16.80 | 2,032 | -0.32(-1.86%) |
Jan 10, 2018 | 16.51 | 17.12 | 4,886 | +0.16(+0.94%) | ||
Jan 09, 2018 | 17.28 | 18.30 | 16.41 | 16.96 | 1,309 | -0.56(-3.20%) |
Jan 08, 2018 | 17.44 | 19.04 | 16.47 | 17.52 | 5,192 | +0.16(+0.92%) |
Jan 05, 2018 | 17.04 | 17.60 | 16.17 | 17.36 | 687 | +0.24(+1.40%) |
Jan 04, 2018 | 17.28 | 17.84 | 16.00 | 17.12 | 3,300 | -0.32(-1.83%) |
Jan 03, 2018 | 15.44 | 20.88 | 13.68 | 17.44 | 17,544 | +2.40(+15.95%) |
Jan 02, 2018 | 15.18 | 15.18 | 12.48 | 15.04 | 5,674 | +0.88(+6.21%) |
Dec 29, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 15.16 | 15.16 | 14.16 | 14.16 | 1,674 | -0.48(-3.28%) |
Dec 27, 2017 | 14.45 | 14.92 | 14.16 | 14.64 | 4,175 | +0.16(+1.10%) |
Dec 26, 2017 | 15.52 | 16.24 | 14.00 | 14.48 | 8,652 | -1.20(-7.65%) |
Dec 22, 2017 | 15.68 | 17.91 | 15.35 | 15.68 | 10,714 | +0.21(+1.35%) |
Dec 21, 2017 | 16.80 | 21.76 | 15.28 | 15.47 | 102,348 | +1.23(+8.65%) |
Dec 20, 2017 | 14.88 | 15.84 | 12.00 | 14.24 | 13,672 | -0.08(-0.56%) |
Dec 19, 2017 | 10.48 | 16.58 | 10.32 | 14.32 | 38,133 | +4.00(+38.76%) |
Dec 18, 2017 | 10.32 | 11.36 | 10.00 | 10.32 | 4,158 | -0.32(-3.01%) |
Dec 15, 2017 | 10.00 | 11.36 | 10.00 | 10.64 | 3,987 | +0.48(+4.72%) |
Dec 14, 2017 | 11.20 | 12.00 | 10.08 | 10.16 | 5,272 | -0.80(-7.30%) |
Dec 13, 2017 | 10.88 | 11.28 | 10.56 | 10.96 | 1,650 | +0.56(+5.38%) |
Dec 12, 2017 | 11.12 | 11.60 | 10.40 | 10.40 | 3,840 | -0.88(-7.79%) |
Dec 11, 2017 | 11.20 | 11.68 | 10.96 | 11.28 | 3,268 | +0.32(+2.91%) |
Dec 08, 2017 | 11.20 | 11.60 | 10.89 | 10.96 | 8,525 | -0.32(-2.84%) |
Dec 07, 2017 | 10.88 | 11.92 | 10.88 | 11.28 | 2,102 | -0.64(-5.37%) |
Dec 06, 2017 | 11.02 | 12.50 | 10.98 | 11.92 | 4,784 | +0.76(+6.81%) |
Dec 05, 2017 | 11.20 | 11.28 | 11.16 | 2,528 | -0.04(-0.36%) | |
Dec 04, 2017 | 11.76 | 11.76 | 11.07 | 11.20 | 5,473 | -0.56(-4.76%) |