Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 14.24 | 14.24 | 14.24 | 92 | -0.07(-0.49%) | |
Feb 26, 2018 | 14.32 | 14.32 | 14.31 | 14.31 | 654 | -0.07(-0.49%) |
Feb 20, 2018 | 14.38 | 14.38 | 14.38 | 16 | -0.34(-2.31%) | |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.04(+0.30%) | |
Feb 13, 2018 | 14.68 | 14.68 | 14.68 | 0 | +0.40(+2.77%) | |
Feb 12, 2018 | 14.09 | 14.28 | 14.28 | 1,253 | +0.19(+1.38%) | |
Feb 09, 2018 | 14.10 | 14.10 | 14.09 | 14.09 | 1,650 | -0.23(-1.57%) |
Feb 08, 2018 | 14.04 | 14.04 | 14.31 | 1,001 | +0.27(+1.92%) | |
Feb 06, 2018 | 14.04 | 14.04 | 14.04 | 15 | +0.24(+1.76%) | |
Feb 05, 2018 | 14.48 | 14.48 | 13.65 | 13.80 | 719 | -1.05(-7.09%) |
Feb 02, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 358 | -0.53(-3.45%) |
Feb 01, 2018 | 15.33 | 15.38 | 15.31 | 15.38 | 321 | +0.07(+0.46%) |
Jan 31, 2018 | 15.31 | 15.31 | 14.95 | 15.31 | 10,804 | +0.00(+0.00%) |
Jan 30, 2018 | 15.61 | 15.61 | 15.24 | 15.31 | 1,106 | -0.27(-1.73%) |
Jan 29, 2018 | 15.80 | 15.80 | 15.55 | 15.58 | 3,353 | -0.11(-0.70%) |
Jan 26, 2018 | 15.70 | 15.70 | 15.69 | 15.69 | 1,894 | -0.19(-1.20%) |
Jan 25, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 260 | +0.07(+0.44%) |
Jan 24, 2018 | 15.82 | 15.82 | 15.81 | 15.81 | 968 | -0.06(-0.38%) |
Jan 23, 2018 | 15.88 | 15.88 | 15.84 | 15.87 | 1,777 | +0.07(+0.44%) |
Jan 22, 2018 | 15.60 | 15.80 | 15.60 | 15.80 | 399 | +0.21(+1.35%) |
Jan 18, 2018 | 15.59 | 15.59 | 15.59 | 101 | -0.12(-0.76%) | |
Jan 17, 2018 | 15.68 | 15.71 | 15.68 | 15.71 | 606 | -0.08(-0.51%) |
Jan 16, 2018 | 15.84 | 15.97 | 15.79 | 15.79 | 878 | +0.15(+0.95%) |
Jan 12, 2018 | 15.64 | 15.64 | 15.64 | 0 | -0.56(-3.49%) | |
Jan 11, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 184 | +0.08(+0.53%) |
Jan 10, 2018 | 16.48 | 16.48 | 16.48 | 16.12 | 584 | -0.03(-0.19%) |
Jan 09, 2018 | 16.09 | 16.24 | 16.09 | 16.15 | 14,320 | -0.32(-1.94%) |
Jan 08, 2018 | 16.36 | 16.47 | 16.27 | 16.47 | 1,079 | +0.07(+0.44%) |
Jan 04, 2018 | 16.40 | 16.40 | 16.40 | 56 | -0.12(-0.73%) | |
Jan 02, 2018 | 16.52 | 16.52 | 16.52 | 139 | +0.22(+1.34%) | |
Dec 29, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.27(-1.63%) | |
Dec 28, 2017 | 16.58 | 16.58 | 16.50 | 16.57 | 730 | +0.08(+0.46%) |
Dec 27, 2017 | 16.55 | 16.55 | 16.49 | 16.49 | 2,046 | -0.08(-0.49%) |
Dec 26, 2017 | 16.60 | 16.67 | 16.57 | 16.57 | 2,491 | -1.43(-7.92%) |
Dec 22, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 203 | +1.39(+8.37%) |
Dec 20, 2017 | 16.61 | 16.61 | 16.61 | 75 | +0.00(+0.00%) | |
Dec 19, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 492 | -0.12(-0.70%) |
Dec 18, 2017 | 16.73 | 16.73 | 16.73 | 16.73 | 180 | +0.08(+0.49%) |
Dec 15, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 196 | -0.01(-0.08%) |
Dec 14, 2017 | 16.66 | 16.66 | 16.66 | 16.66 | 670 | -0.01(-0.05%) |
Dec 13, 2017 | 16.69 | 16.69 | 16.67 | 16.67 | 250 | +0.06(+0.33%) |
Dec 11, 2017 | 16.61 | 16.61 | 16.61 | 18 | +0.11(+0.69%) | |
Dec 06, 2017 | 16.50 | 16.50 | 16.50 | 9 | +0.15(+0.92%) | |
Dec 05, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 839 | -0.13(-0.79%) |