Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.81 | 16.90 | 16.30 | 16.44 | 39,155 | -0.30(-1.80%) |
Feb 27, 2018 | 16.76 | 17.15 | 16.74 | 16.74 | 26,998 | -0.22(-1.30%) |
Feb 26, 2018 | 16.81 | 17.05 | 16.63 | 16.96 | 14,070 | +0.18(+1.05%) |
Feb 23, 2018 | 16.75 | 16.82 | 16.56 | 16.78 | 21,089 | +0.07(+0.40%) |
Feb 22, 2018 | 16.67 | 16.77 | 16.53 | 16.71 | 23,323 | +0.07(+0.44%) |
Feb 21, 2018 | 16.65 | 17.07 | 16.49 | 16.64 | 41,701 | +0.09(+0.53%) |
Feb 20, 2018 | 17.10 | 17.50 | 16.55 | 16.55 | 20,647 | -0.51(-3.01%) |
Feb 16, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.32(+1.88%) | |
Feb 15, 2018 | 16.92 | 17.07 | 16.56 | 16.75 | 18,278 | -0.02(-0.13%) |
Feb 14, 2018 | 16.64 | 17.10 | 16.63 | 16.77 | 16,063 | +0.11(+0.66%) |
Feb 13, 2018 | 17.09 | 17.27 | 16.57 | 16.66 | 30,045 | -0.52(-3.03%) |
Feb 12, 2018 | 17.29 | 17.66 | 17.02 | 17.18 | 22,253 | -0.06(-0.34%) |
Feb 09, 2018 | 16.54 | 17.50 | 16.46 | 17.24 | 62,011 | +0.88(+5.38%) |
Feb 08, 2018 | 16.85 | 16.85 | 16.36 | 16.36 | 41,738 | -0.10(-0.62%) |
Feb 07, 2018 | 16.51 | 16.51 | 16.41 | 16.47 | 37,825 | -0.01(-0.09%) |
Feb 06, 2018 | 16.32 | 18.32 | 16.15 | 16.48 | 43,421 | -0.02(-0.13%) |
Feb 05, 2018 | 16.98 | 16.98 | 16.33 | 16.50 | 38,605 | -0.55(-3.23%) |
Feb 02, 2018 | 17.27 | 17.55 | 17.05 | 17.05 | 31,630 | -0.27(-1.57%) |
Feb 01, 2018 | 17.44 | 18.16 | 17.27 | 17.32 | 17,451 | -0.15(-0.84%) |
Jan 31, 2018 | 17.54 | 17.60 | 17.35 | 17.47 | 19,344 | -0.07(-0.38%) |
Jan 30, 2018 | 17.34 | 17.59 | 17.34 | 17.54 | 16,936 | +0.12(+0.67%) |
Jan 29, 2018 | 17.49 | 17.58 | 17.33 | 17.42 | 12,094 | -0.08(-0.46%) |
Jan 26, 2018 | 17.79 | 17.79 | 17.40 | 17.50 | 29,416 | -0.29(-1.65%) |
Jan 25, 2018 | 18.05 | 18.05 | 17.69 | 17.79 | 18,669 | -0.20(-1.09%) |
Jan 24, 2018 | 18.22 | 18.26 | 17.95 | 17.99 | 20,682 | -0.27(-1.47%) |
Jan 23, 2018 | 18.19 | 18.36 | 18.01 | 18.26 | 12,979 | +0.08(+0.44%) |
Jan 22, 2018 | 18.08 | 18.22 | 18.08 | 18.18 | 24,357 | -0.01(-0.08%) |
Jan 19, 2018 | 18.25 | 18.33 | 17.92 | 18.19 | 29,066 | -0.07(-0.40%) |
Jan 18, 2018 | 18.34 | 18.45 | 18.11 | 18.27 | 22,453 | -0.09(-0.47%) |
Jan 17, 2018 | 18.15 | 18.43 | 17.83 | 18.35 | 21,766 | +0.36(+1.98%) |
Jan 16, 2018 | 17.97 | 18.11 | 17.75 | 18.00 | 46,194 | +0.18(+1.02%) |
Jan 12, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.17(-0.97%) | |
Jan 11, 2018 | 17.54 | 18.05 | 17.54 | 17.99 | 19,599 | +0.44(+2.48%) |
Jan 10, 2018 | 17.41 | 17.74 | 17.29 | 17.55 | 21,116 | +0.21(+1.21%) |
Jan 09, 2018 | 17.31 | 17.65 | 17.28 | 17.34 | 10,270 | +0.04(+0.21%) |
Jan 08, 2018 | 17.46 | 17.49 | 17.16 | 17.31 | 26,872 | -0.09(-0.50%) |
Jan 05, 2018 | 17.32 | 17.50 | 17.10 | 17.39 | 21,470 | +0.07(+0.42%) |
Jan 04, 2018 | 17.38 | 17.64 | 17.22 | 17.32 | 30,643 | +0.05(+0.29%) |
Jan 03, 2018 | 17.53 | 17.56 | 17.18 | 17.27 | 29,977 | -0.20(-1.12%) |
Jan 02, 2018 | 17.55 | 17.76 | 17.39 | 17.47 | 13,881 | +0.04(+0.25%) |
Dec 29, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.43(-2.40%) | |
Dec 28, 2017 | 17.86 | 17.86 | 17.65 | 17.85 | 24,741 | +0.34(+1.95%) |
Dec 27, 2017 | 17.71 | 17.71 | 17.45 | 17.51 | 20,505 | -0.11(-0.62%) |
Dec 26, 2017 | 17.92 | 18.05 | 17.61 | 17.62 | 14,989 | -0.21(-1.18%) |
Dec 22, 2017 | 18.14 | 18.29 | 17.83 | 17.83 | 14,578 | -0.38(-2.11%) |
Dec 21, 2017 | 17.90 | 18.31 | 17.90 | 18.22 | 19,905 | +0.43(+2.41%) |
Dec 20, 2017 | 18.37 | 18.37 | 17.67 | 17.79 | 35,544 | -0.59(-3.20%) |
Dec 19, 2017 | 18.48 | 18.58 | 18.21 | 18.37 | 19,405 | -0.05(-0.28%) |
Dec 18, 2017 | 18.08 | 18.43 | 18.08 | 18.43 | 25,003 | +0.26(+1.44%) |
Dec 15, 2017 | 17.77 | 18.37 | 17.77 | 18.16 | 117,964 | +0.38(+2.16%) |
Dec 14, 2017 | 18.08 | 18.10 | 17.77 | 17.78 | 16,030 | -0.25(-1.41%) |
Dec 13, 2017 | 18.08 | 18.22 | 17.90 | 18.03 | 21,527 | -0.02(-0.12%) |
Dec 12, 2017 | 18.05 | 18.33 | 17.98 | 18.06 | 11,724 | +0.12(+0.65%) |
Dec 11, 2017 | 17.89 | 18.10 | 17.81 | 17.94 | 23,450 | -0.04(-0.24%) |
Dec 08, 2017 | 18.51 | 18.51 | 17.82 | 17.98 | 24,875 | -0.45(-2.44%) |
Dec 07, 2017 | 18.45 | 18.62 | 18.32 | 18.43 | 29,982 | -0.08(-0.43%) |
Dec 06, 2017 | 18.33 | 18.67 | 18.29 | 18.51 | 22,683 | +0.16(+0.87%) |
Dec 05, 2017 | 18.55 | 18.67 | 18.30 | 18.35 | 26,186 | -0.11(-0.59%) |
Dec 04, 2017 | 18.77 | 18.88 | 18.29 | 18.46 | 32,967 | -0.04(-0.24%) |