Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.20 | 18.26 | 18.06 | 18.15 | 109,060 | -0.08(-0.46%) |
Feb 27, 2018 | 18.39 | 18.45 | 18.12 | 18.24 | 120,270 | -0.39(-2.11%) |
Feb 26, 2018 | 18.61 | 18.64 | 18.50 | 18.63 | 276,666 | +0.10(+0.56%) |
Feb 23, 2018 | 18.29 | 18.53 | 18.26 | 18.53 | 67,794 | +0.26(+1.44%) |
Feb 22, 2018 | 18.26 | 94,972 | +0.15(+0.83%) | |||
Feb 21, 2018 | 18.15 | 18.44 | 18.10 | 18.11 | 965,408 | +0.10(+0.57%) |
Feb 20, 2018 | 17.92 | 18.07 | 17.89 | 18.01 | 61,754 | +0.04(+0.21%) |
Feb 16, 2018 | 17.97 | 17.97 | 17.97 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 17.91 | 18.09 | 17.81 | 17.99 | 1,766,370 | +0.26(+1.48%) |
Feb 14, 2018 | 17.27 | 17.78 | 17.27 | 17.73 | 920,653 | +0.46(+2.66%) |
Feb 13, 2018 | 17.00 | 17.35 | 17.00 | 17.27 | 887,162 | +0.30(+1.79%) |
Feb 12, 2018 | 16.84 | 17.07 | 16.78 | 16.97 | 108,772 | +0.39(+2.35%) |
Feb 09, 2018 | 16.52 | 16.69 | 16.08 | 16.58 | 284,253 | -0.02(-0.11%) |
Feb 08, 2018 | 17.23 | 17.25 | 16.60 | 16.60 | 146,297 | -0.54(-3.17%) |
Feb 07, 2018 | 17.33 | 17.44 | 17.14 | 17.14 | 174,409 | -0.47(-2.66%) |
Feb 06, 2018 | 16.90 | 17.69 | 16.82 | 17.61 | 220,635 | +0.15(+0.83%) |
Feb 05, 2018 | 17.71 | 18.03 | 17.31 | 17.46 | 311,314 | -0.20(-1.14%) |
Feb 02, 2018 | 18.06 | 18.08 | 17.65 | 17.66 | 438,660 | -0.42(-2.33%) |
Feb 01, 2018 | 18.24 | 18.24 | 18.03 | 18.09 | 253,545 | -0.36(-1.93%) |
Jan 31, 2018 | 18.49 | 18.54 | 18.41 | 18.44 | 125,600 | +0.19(+1.03%) |
Jan 30, 2018 | 18.19 | 18.27 | 18.16 | 18.25 | 164,515 | -0.07(-0.36%) |
Jan 29, 2018 | 18.41 | 18.53 | 18.26 | 18.32 | 305,543 | -0.29(-1.56%) |
Jan 26, 2018 | 18.39 | 18.62 | 18.37 | 18.61 | 327,497 | +0.35(+1.90%) |
Jan 25, 2018 | 18.30 | 18.39 | 18.15 | 18.26 | 243,899 | +0.07(+0.41%) |
Jan 24, 2018 | 18.21 | 18.28 | 18.10 | 18.19 | 496,943 | +0.01(+0.05%) |
Jan 23, 2018 | 18.29 | 18.29 | 18.12 | 18.18 | 220,621 | -0.07(-0.36%) |
Jan 22, 2018 | 18.21 | 18.25 | 18.07 | 18.24 | 95,014 | +0.10(+0.57%) |
Jan 19, 2018 | 18.17 | 18.17 | 17.95 | 18.14 | 543,348 | +0.12(+0.68%) |
Jan 18, 2018 | 18.10 | 18.10 | 17.95 | 18.02 | 169,755 | -0.09(-0.52%) |
Jan 17, 2018 | 18.02 | 18.14 | 17.96 | 18.11 | 181,608 | +0.22(+1.26%) |
Jan 16, 2018 | 18.24 | 18.24 | 17.82 | 17.89 | 251,364 | -0.27(-1.50%) |
Jan 12, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.11(+0.62%) | |
Jan 11, 2018 | 18.02 | 18.09 | 17.95 | 18.05 | 114,701 | +0.01(+0.05%) |
Jan 10, 2018 | 18.09 | 18.09 | 17.95 | 18.04 | 91,179 | -0.07(-0.36%) |
Jan 09, 2018 | 18.16 | 18.16 | 17.99 | 18.10 | 121,405 | +0.04(+0.21%) |
Jan 08, 2018 | 18.04 | 18.07 | 17.95 | 18.07 | 219,399 | +0.10(+0.57%) |
Jan 05, 2018 | 17.85 | 17.96 | 17.81 | 17.96 | 88,379 | +0.12(+0.68%) |
Jan 04, 2018 | 17.95 | 17.95 | 17.80 | 17.84 | 197,983 | -0.22(-1.24%) |
Jan 03, 2018 | 17.99 | 18.07 | 17.94 | 18.07 | 247,370 | +0.21(+1.15%) |
Jan 02, 2018 | 17.65 | 17.86 | 17.58 | 17.86 | 252,848 | +0.37(+2.14%) |
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.42 | 17.44 | 17.33 | 17.34 | 118,969 | +0.03(+0.20%) |
Dec 27, 2017 | 17.32 | 17.36 | 17.27 | 17.30 | 79,541 | +0.01(+0.05%) |
Dec 26, 2017 | 17.32 | 17.32 | 17.16 | 17.29 | 69,701 | +0.01(+0.05%) |
Dec 22, 2017 | 17.13 | 17.28 | 17.13 | 17.28 | 130,538 | +0.20(+1.14%) |
Dec 21, 2017 | 17.02 | 17.12 | 17.02 | 17.09 | 94,905 | +0.22(+1.32%) |
Dec 20, 2017 | 16.89 | 16.97 | 16.84 | 16.86 | 71,119 | +0.10(+0.61%) |
Dec 19, 2017 | 16.83 | 16.84 | 16.75 | 16.76 | 67,602 | +0.00(+0.00%) |
Dec 18, 2017 | 16.77 | 16.79 | 16.71 | 16.76 | 100,448 | +0.14(+0.84%) |
Dec 15, 2017 | 16.55 | 16.62 | 16.47 | 16.62 | 212,697 | +0.03(+0.17%) |
Dec 14, 2017 | 16.67 | 16.67 | 16.57 | 16.60 | 105,116 | -0.07(-0.45%) |
Dec 13, 2017 | 16.63 | 16.71 | 16.57 | 16.67 | 79,328 | +0.20(+1.24%) |
Dec 12, 2017 | 16.53 | 16.53 | 16.43 | 16.46 | 87,996 | -0.15(-0.90%) |
Dec 11, 2017 | 16.60 | 16.63 | 16.58 | 16.61 | 109,225 | +0.24(+1.48%) |
Dec 08, 2017 | 16.33 | 16.41 | 16.24 | 16.37 | 1,873,189 | +0.32(+1.97%) |
Dec 07, 2017 | 15.86 | 16.08 | 15.86 | 16.06 | 81,240 | +0.16(+1.00%) |
Dec 06, 2017 | 15.85 | 15.93 | 15.73 | 15.90 | 167,527 | -0.21(-1.33%) |
Dec 05, 2017 | 16.27 | 16.30 | 16.11 | 16.11 | 545,584 | -0.19(-1.14%) |
Dec 04, 2017 | 16.51 | 16.51 | 16.29 | 16.30 | 140,365 | -0.04(-0.24%) |