Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 272 | -0.02(-0.10%) |
Feb 27, 2018 | 14.82 | 14.88 | 14.73 | 14.80 | 2,889 | -0.10(-0.67%) |
Feb 26, 2018 | 14.81 | 14.90 | 14.81 | 14.90 | 635 | -0.04(-0.30%) |
Feb 23, 2018 | 14.84 | 14.95 | 14.77 | 14.95 | 1,713 | -0.02(-0.10%) |
Feb 22, 2018 | 14.97 | 15.00 | 14.96 | 14.96 | 550 | -0.10(-0.66%) |
Feb 21, 2018 | 15.16 | 15.19 | 14.94 | 15.06 | 4,350 | -0.08(-0.53%) |
Feb 20, 2018 | 15.28 | 15.39 | 15.18 | 15.14 | 1,135 | -0.02(-0.15%) |
Feb 16, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.27(-1.78%) | |
Feb 14, 2018 | 15.44 | 15.44 | 15.44 | 176 | -0.10(-0.66%) | |
Feb 13, 2018 | 15.08 | 15.56 | 15.08 | 15.54 | 1,815 | +0.28(+1.87%) |
Feb 12, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 150 | +0.48(+3.25%) |
Feb 09, 2018 | 14.94 | 14.95 | 14.78 | 14.78 | 952 | -0.84(-5.40%) |
Feb 08, 2018 | 15.61 | 15.61 | 15.61 | 15.62 | 549 | -0.06(-0.39%) |
Feb 07, 2018 | 15.74 | 15.74 | 15.68 | 15.68 | 1,825 | -0.15(-0.95%) |
Feb 06, 2018 | 15.57 | 15.91 | 15.43 | 15.83 | 2,787 | +0.39(+2.53%) |
Feb 05, 2018 | 15.78 | 15.78 | 15.44 | 15.44 | 828 | -0.40(-2.52%) |
Feb 02, 2018 | 16.06 | 16.12 | 15.84 | 15.84 | 4,171 | -0.39(-2.41%) |
Feb 01, 2018 | 16.22 | 16.25 | 16.15 | 16.23 | 1,003 | +0.11(+0.69%) |
Jan 31, 2018 | 16.20 | 16.20 | 16.08 | 16.12 | 3,487 | -0.42(-2.53%) |
Jan 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | -0.22(-1.31%) | |
Jan 26, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 576 | +0.11(+0.64%) |
Jan 25, 2018 | 16.76 | 16.76 | 16.65 | 16.65 | 1,751 | -0.11(-0.68%) |
Jan 24, 2018 | 16.74 | 16.81 | 16.74 | 16.76 | 1,062 | -0.10(-0.60%) |
Jan 23, 2018 | 16.72 | 16.87 | 16.72 | 16.87 | 628 | +0.22(+1.29%) |
Jan 22, 2018 | 16.56 | 16.65 | 16.56 | 16.65 | 327 | +0.29(+1.77%) |
Jan 19, 2018 | 16.23 | 16.36 | 16.22 | 16.36 | 5,600 | +0.07(+0.43%) |
Jan 18, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 213 | -0.09(-0.52%) |
Jan 17, 2018 | 16.31 | 16.40 | 16.22 | 16.38 | 4,631 | -0.07(-0.40%) |
Jan 16, 2018 | 16.61 | 16.61 | 16.41 | 16.44 | 8,499 | -0.03(-0.18%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.10(+0.61%) | |
Jan 11, 2018 | 16.29 | 16.37 | 16.25 | 16.37 | 2,850 | +0.30(+1.84%) |
Jan 10, 2018 | 16.04 | 16.07 | 16.04 | 16.07 | 2,225 | +0.06(+0.36%) |
Jan 09, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 275 | +0.03(+0.17%) |
Jan 08, 2018 | 15.76 | 16.01 | 15.76 | 15.99 | 1,794 | +0.12(+0.74%) |
Jan 05, 2018 | 15.87 | 15.87 | 15.87 | 15.87 | 470 | -0.16(-0.98%) |
Jan 04, 2018 | 15.94 | 16.03 | 15.94 | 16.03 | 706 | +0.46(+2.92%) |
Jan 02, 2018 | 15.57 | 15.57 | 15.57 | 193 | +0.35(+2.33%) | |
Dec 29, 2017 | 15.22 | 15.22 | 15.22 | 0 | -0.19(-1.23%) | |
Dec 28, 2017 | 15.35 | 15.55 | 15.35 | 15.41 | 9,797 | -0.01(-0.05%) |
Dec 27, 2017 | 15.46 | 15.46 | 15.42 | 15.42 | 2,615 | +0.04(+0.25%) |
Dec 26, 2017 | 15.40 | 15.40 | 15.38 | 15.38 | 1,993 | +0.08(+0.52%) |
Dec 22, 2017 | 15.29 | 15.39 | 15.29 | 15.30 | 5,539 | +0.05(+0.33%) |
Dec 21, 2017 | 15.22 | 15.29 | 15.22 | 15.25 | 2,876 | +0.11(+0.73%) |
Dec 20, 2017 | 15.20 | 15.23 | 15.05 | 15.14 | 3,693 | -0.12(-0.75%) |
Dec 19, 2017 | 15.38 | 15.41 | 15.26 | 15.26 | 4,665 | -0.14(-0.94%) |
Dec 18, 2017 | 15.40 | 15.60 | 15.40 | 15.40 | 11,899 | +0.07(+0.46%) |
Dec 15, 2017 | 15.31 | 15.34 | 15.31 | 15.33 | 869 | -0.09(-0.58%) |
Dec 14, 2017 | 15.52 | 15.53 | 15.42 | 15.42 | 2,001 | +0.07(+0.46%) |
Dec 13, 2017 | 15.36 | 15.49 | 15.26 | 15.35 | 3,834 | -0.01(-0.06%) |
Dec 12, 2017 | 15.24 | 15.36 | 15.24 | 15.36 | 900 | +0.17(+1.09%) |
Dec 11, 2017 | 15.16 | 15.23 | 15.16 | 15.19 | 1,051 | +0.29(+1.94%) |
Dec 08, 2017 | 14.95 | 14.95 | 14.90 | 14.90 | 288 | +0.07(+0.51%) |
Dec 07, 2017 | 14.63 | 14.83 | 14.63 | 14.83 | 2,724 | +0.22(+1.54%) |
Dec 06, 2017 | 14.74 | 14.74 | 14.56 | 14.61 | 9,340 | -0.25(-1.72%) |
Dec 05, 2017 | 14.90 | 14.96 | 14.83 | 14.86 | 2,691 | -0.11(-0.73%) |
Dec 04, 2017 | 15.00 | 15.03 | 14.97 | 14.97 | 13,582 | -0.04(-0.27%) |