Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.65 | 15.65 | 15.35 | 15.35 | 170 | -1.05(-6.40%) |
Feb 27, 2018 | 14.50 | 16.40 | 14.50 | 16.40 | 152 | -0.20(-1.20%) |
Feb 26, 2018 | 13.75 | 16.60 | 13.60 | 16.60 | 321 | +1.60(+10.67%) |
Feb 23, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 80 | -0.25(-1.64%) |
Feb 22, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 25 | -0.70(-4.39%) |
Feb 21, 2018 | 14.10 | 15.95 | 13.00 | 15.95 | 1,095 | +1.45(+10.00%) |
Feb 20, 2018 | 13.80 | 15.05 | 13.80 | 14.50 | 1,667 | -0.10(-0.69%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.70(-4.57%) | |
Feb 15, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 25 | -1.28(-7.73%) |
Feb 14, 2018 | 17.00 | 17.00 | 16.54 | 16.58 | 884 | +1.68(+11.28%) |
Feb 09, 2018 | 14.90 | 14.90 | 14.90 | 0 | -1.50(-9.15%) | |
Feb 08, 2018 | 15.35 | 16.40 | 15.20 | 16.40 | 252 | +1.15(+7.54%) |
Feb 07, 2018 | 15.15 | 15.25 | 15.15 | 15.25 | 200 | -0.15(-0.97%) |
Feb 06, 2018 | 15.15 | 15.40 | 15.15 | 15.40 | 182 | -0.40(-2.53%) |
Feb 05, 2018 | 16.65 | 16.90 | 15.80 | 1,445 | -1.10(-6.51%) | |
Feb 02, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 28 | -0.10(-0.59%) |
Feb 01, 2018 | 16.50 | 17.00 | 16.02 | 17.00 | 740 | +0.45(+2.72%) |
Jan 31, 2018 | 17.00 | 17.25 | 16.55 | 16.55 | 4,019 | +0.05(+0.30%) |
Jan 30, 2018 | 16.65 | 16.65 | 16.50 | 16.50 | 260 | -0.10(-0.60%) |
Jan 29, 2018 | 16.60 | 17.00 | 16.60 | 16.60 | 120 | +0.02(+0.11%) |
Jan 26, 2018 | 16.00 | 16.58 | 15.75 | 16.58 | 622 | -0.04(-0.24%) |
Jan 25, 2018 | 16.50 | 16.80 | 16.40 | 16.62 | 2,609 | +0.12(+0.74%) |
Jan 24, 2018 | 15.00 | 16.75 | 15.00 | 16.50 | 2,937 | +0.00(+0.00%) |
Jan 23, 2018 | 16.15 | 16.50 | 13.38 | 16.50 | 1,379 | +0.50(+3.12%) |
Jan 22, 2018 | 18.20 | 18.20 | 16.00 | 16.00 | 11,624 | -0.50(-3.03%) |
Jan 19, 2018 | 17.45 | 17.50 | 15.50 | 16.50 | 12,458 | +0.75(+4.76%) |
Jan 18, 2018 | 15.70 | 16.25 | 15.00 | 15.75 | 4,890 | -0.50(-3.08%) |
Jan 17, 2018 | 14.50 | 16.75 | 12.34 | 16.25 | 6,827 | -0.75(-4.41%) |
Jan 12, 2018 | 17.00 | 17.00 | 17.00 | 68 | +0.00(+0.00%) | |
Jan 11, 2018 | 17.05 | 17.05 | 16.75 | 17.00 | 1,017 | -0.05(-0.29%) |
Jan 10, 2018 | 17.02 | 17.27 | 17.02 | 17.05 | 1,140 | +0.05(+0.29%) |
Jan 09, 2018 | 17.45 | 17.45 | 17.00 | 17.00 | 1,163 | +0.50(+3.03%) |
Jan 08, 2018 | 16.85 | 16.85 | 16.50 | 16.50 | 380 | -0.50(-2.94%) |
Jan 05, 2018 | 16.60 | 17.30 | 16.60 | 17.00 | 276 | +0.23(+1.34%) |
Jan 04, 2018 | 17.50 | 18.45 | 16.50 | 16.77 | 5,820 | -0.73(-4.14%) |
Jan 03, 2018 | 17.63 | 17.75 | 17.50 | 17.50 | 583 | -0.50(-2.78%) |
Jan 02, 2018 | 17.80 | 18.10 | 17.50 | 18.00 | 972 | +0.00(+0.00%) |
Dec 29, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.00 | 18.00 | 17.50 | 18.00 | 2,566 | +0.00(+0.00%) |
Dec 27, 2017 | 18.75 | 18.75 | 17.50 | 18.00 | 5,430 | -0.50(-2.70%) |
Dec 26, 2017 | 19.75 | 19.75 | 17.50 | 18.50 | 2,779 | -0.15(-0.80%) |
Dec 22, 2017 | 19.75 | 19.75 | 17.50 | 18.65 | 5,653 | -0.10(-0.53%) |