Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.65 | 17.65 | 17.60 | 17.65 | 3,939 | +0.06(+0.33%) |
Feb 27, 2018 | 17.62 | 17.94 | 17.47 | 17.59 | 9,553 | -0.12(-0.66%) |
Feb 26, 2018 | 17.85 | 17.85 | 17.58 | 17.71 | 9,538 | +0.36(+2.07%) |
Feb 23, 2018 | 17.47 | 17.53 | 17.15 | 17.35 | 6,296 | +0.10(+0.58%) |
Feb 22, 2018 | 17.15 | 17.32 | 17.11 | 17.25 | 11,800 | +0.00(+0.00%) |
Feb 21, 2018 | 17.02 | 17.47 | 17.02 | 17.25 | 11,396 | -0.20(-1.15%) |
Feb 20, 2018 | 17.30 | 17.45 | 17.30 | 17.45 | 14,986 | +0.05(+0.29%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.45(-2.52%) | |
Feb 15, 2018 | 18.08 | 18.08 | 17.59 | 17.85 | 5,371 | -0.22(-1.24%) |
Feb 14, 2018 | 17.65 | 18.15 | 17.62 | 18.07 | 26,775 | +0.70(+4.03%) |
Feb 13, 2018 | 17.42 | 17.46 | 17.25 | 17.38 | 19,903 | +0.26(+1.52%) |
Feb 12, 2018 | 17.28 | 17.29 | 16.95 | 17.11 | 5,700 | +0.17(+1.03%) |
Feb 09, 2018 | 17.08 | 17.18 | 16.55 | 16.94 | 27,941 | +0.04(+0.24%) |
Feb 08, 2018 | 17.10 | 17.40 | 16.86 | 16.90 | 12,445 | -0.73(-4.14%) |
Feb 07, 2018 | 17.65 | 17.15 | 17.63 | 23,963 | +0.48(+2.80%) | |
Feb 06, 2018 | 16.62 | 17.16 | 16.62 | 17.15 | 32,296 | +0.51(+3.06%) |
Feb 05, 2018 | 16.79 | 16.79 | 16.64 | 16.64 | 6,135 | -0.70(-4.06%) |
Feb 02, 2018 | 17.36 | 17.46 | 17.17 | 17.34 | 4,386 | -0.38(-2.12%) |
Feb 01, 2018 | 17.66 | 17.77 | 17.61 | 17.72 | 10,087 | +0.40(+2.31%) |
Jan 31, 2018 | 17.30 | 17.32 | 17.05 | 17.32 | 15,561 | +0.02(+0.12%) |
Jan 30, 2018 | 17.12 | 17.31 | 17.36 | 17.30 | 22,195 | -0.06(-0.35%) |
Jan 29, 2018 | 17.18 | 17.50 | 17.18 | 17.36 | 12,555 | -0.29(-1.64%) |
Jan 26, 2018 | 17.50 | 17.71 | 17.50 | 17.65 | 7,711 | -0.14(-0.81%) |
Jan 25, 2018 | 18.01 | 18.01 | 17.77 | 17.79 | 15,804 | -0.32(-1.77%) |
Jan 24, 2018 | 18.22 | 18.22 | 18.07 | 18.11 | 13,577 | -0.44(-2.35%) |
Jan 23, 2018 | 18.38 | 18.76 | 18.19 | 18.55 | 162,744 | +0.30(+1.64%) |
Jan 22, 2018 | 18.00 | 18.31 | 18.00 | 18.25 | 51,596 | +0.60(+3.40%) |
Jan 19, 2018 | 17.42 | 17.66 | 17.42 | 17.65 | 41,094 | +0.68(+4.04%) |
Jan 18, 2018 | 17.00 | 17.04 | 16.96 | 16.96 | 2,945 | +0.02(+0.09%) |
Jan 17, 2018 | 16.76 | 17.10 | 16.76 | 16.95 | 3,065 | -0.01(-0.06%) |
Jan 16, 2018 | 17.30 | 17.30 | 16.90 | 16.96 | 13,984 | -0.34(-1.94%) |
Jan 12, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.55%) | |
Jan 11, 2018 | 16.91 | 17.32 | 16.90 | 17.20 | 24,637 | -0.08(-0.46%) |
Jan 10, 2018 | 17.31 | 17.31 | 17.25 | 17.28 | 12,524 | -0.19(-1.09%) |
Jan 09, 2018 | 17.56 | 17.64 | 17.41 | 17.47 | 13,892 | -0.11(-0.60%) |
Jan 08, 2018 | 17.44 | 17.65 | 17.44 | 17.57 | 10,208 | -0.05(-0.31%) |
Jan 05, 2018 | 17.65 | 17.65 | 17.48 | 17.63 | 8,819 | +0.00(+0.03%) |
Jan 04, 2018 | 17.30 | 17.70 | 17.28 | 17.62 | 139,701 | +0.49(+2.86%) |
Jan 03, 2018 | 16.87 | 17.17 | 16.87 | 17.14 | 21,182 | +0.26(+1.51%) |
Jan 02, 2018 | 16.73 | 16.95 | 16.73 | 16.88 | 13,314 | +0.18(+1.05%) |
Dec 29, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.20(+1.24%) | |
Dec 28, 2017 | 16.62 | 16.62 | 16.47 | 16.50 | 9,717 | +0.11(+0.64%) |
Dec 27, 2017 | 16.39 | 16.51 | 16.24 | 16.39 | 15,360 | -0.07(-0.41%) |
Dec 26, 2017 | 16.50 | 16.50 | 16.40 | 16.46 | 3,576 | +0.01(+0.05%) |
Dec 22, 2017 | 16.46 | 16.46 | 16.40 | 16.45 | 9,933 | -0.40(-2.34%) |
Dec 21, 2017 | 16.89 | 16.89 | 16.84 | 16.85 | 9,462 | +0.03(+0.15%) |
Dec 20, 2017 | 16.77 | 16.94 | 16.77 | 16.82 | 7,620 | -0.01(-0.06%) |
Dec 19, 2017 | 17.05 | 17.05 | 16.73 | 16.84 | 13,614 | -0.04(-0.27%) |
Dec 18, 2017 | 17.06 | 17.06 | 16.64 | 16.88 | 11,572 | -0.37(-2.12%) |
Dec 15, 2017 | 17.07 | 17.26 | 17.07 | 17.25 | 25,477 | +0.39(+2.34%) |
Dec 14, 2017 | 17.42 | 17.42 | 16.80 | 16.85 | 74,305 | -0.00(-0.03%) |
Dec 13, 2017 | 16.58 | 16.90 | 16.38 | 16.86 | 59,071 | +0.64(+3.98%) |
Dec 12, 2017 | 16.30 | 16.35 | 16.18 | 16.21 | 22,697 | +0.04(+0.22%) |
Dec 11, 2017 | 16.14 | 16.26 | 16.13 | 16.18 | 21,549 | +0.29(+1.79%) |
Dec 08, 2017 | 16.02 | 16.02 | 15.62 | 15.89 | 16,224 | +0.28(+1.79%) |
Dec 07, 2017 | 15.62 | 15.70 | 15.54 | 15.61 | 14,341 | +0.39(+2.56%) |
Dec 06, 2017 | 15.35 | 15.35 | 15.12 | 15.22 | 11,223 | +0.33(+2.22%) |
Dec 05, 2017 | 15.03 | 15.04 | 14.89 | 14.89 | 26,494 | -0.21(-1.39%) |
Dec 04, 2017 | 14.98 | 15.10 | 14.90 | 15.10 | 9,081 | +0.12(+0.80%) |