Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.32 | 18.35 | 17.74 | 17.75 | 121,193 | -0.51(-2.79%) |
Feb 27, 2018 | 18.49 | 18.51 | 18.22 | 18.26 | 87,185 | -0.26(-1.40%) |
Feb 26, 2018 | 18.37 | 18.58 | 18.30 | 18.52 | 146,130 | +0.10(+0.54%) |
Feb 23, 2018 | 18.17 | 18.44 | 18.16 | 18.42 | 101,687 | +0.30(+1.66%) |
Feb 22, 2018 | 18.12 | 155,637 | +0.35(+1.97%) | |||
Feb 21, 2018 | 17.76 | 17.92 | 17.75 | 17.77 | 37,135 | -0.06(-0.34%) |
Feb 20, 2018 | 17.83 | 18.00 | 17.79 | 17.83 | 65,970 | +0.07(+0.39%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.12(+0.68%) | |
Feb 15, 2018 | 17.43 | 17.67 | 17.28 | 17.64 | 62,908 | +0.04(+0.23%) |
Feb 14, 2018 | 17.01 | 17.66 | 16.97 | 17.60 | 240,113 | +0.42(+2.44%) |
Feb 13, 2018 | 17.00 | 17.19 | 16.91 | 17.18 | 46,050 | +0.03(+0.17%) |
Feb 12, 2018 | 17.30 | 17.45 | 17.12 | 17.15 | 77,430 | -0.02(-0.12%) |
Feb 09, 2018 | 17.53 | 17.54 | 16.94 | 17.17 | 383,121 | -0.36(-2.05%) |
Feb 08, 2018 | 17.87 | 17.91 | 17.53 | 17.53 | 193,611 | -0.37(-2.07%) |
Feb 07, 2018 | 18.44 | 18.47 | 17.83 | 17.90 | 345,727 | -0.40(-2.19%) |
Feb 06, 2018 | 18.23 | 18.46 | 18.22 | 18.30 | 108,191 | -0.13(-0.71%) |
Feb 05, 2018 | 18.58 | 18.70 | 18.40 | 18.43 | 87,635 | -0.27(-1.44%) |
Feb 02, 2018 | 18.85 | 18.88 | 18.60 | 18.70 | 74,958 | -0.40(-2.09%) |
Feb 01, 2018 | 19.00 | 19.13 | 18.86 | 19.10 | 146,307 | +0.26(+1.38%) |
Jan 31, 2018 | 18.71 | 18.86 | 18.60 | 18.84 | 194,574 | +0.14(+0.75%) |
Jan 30, 2018 | 18.80 | 18.80 | 18.61 | 18.70 | 115,834 | -0.19(-1.01%) |
Jan 29, 2018 | 18.98 | 19.00 | 18.81 | 18.89 | 93,521 | -0.26(-1.36%) |
Jan 26, 2018 | 19.07 | 19.26 | 19.06 | 19.15 | 234,617 | +0.09(+0.50%) |
Jan 25, 2018 | 19.29 | 19.30 | 19.03 | 19.05 | 56,035 | -0.18(-0.96%) |
Jan 24, 2018 | 18.97 | 19.26 | 18.93 | 19.24 | 59,051 | +0.17(+0.89%) |
Jan 23, 2018 | 18.94 | 19.08 | 18.92 | 19.07 | 58,293 | +0.25(+1.33%) |
Jan 22, 2018 | 18.67 | 18.89 | 18.63 | 18.82 | 169,808 | +0.11(+0.59%) |
Jan 19, 2018 | 18.67 | 18.77 | 18.62 | 18.71 | 81,163 | -0.10(-0.53%) |
Jan 18, 2018 | 18.78 | 18.89 | 18.72 | 18.81 | 155,368 | -0.02(-0.11%) |
Jan 17, 2018 | 18.76 | 18.92 | 18.73 | 18.83 | 293,006 | -0.01(-0.05%) |
Jan 16, 2018 | 18.90 | 18.97 | 18.75 | 18.84 | 523,771 | -0.13(-0.69%) |
Jan 12, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.16(+0.85%) | |
Jan 11, 2018 | 18.81 | 19.00 | 18.80 | 18.81 | 499,445 | +0.02(+0.11%) |
Jan 10, 2018 | 18.79 | 18.82 | 18.75 | 18.79 | 175,479 | +0.09(+0.48%) |
Jan 09, 2018 | 18.49 | 18.77 | 18.43 | 18.70 | 233,349 | +0.24(+1.30%) |
Jan 08, 2018 | 18.42 | 18.46 | 18.35 | 18.46 | 164,684 | +0.04(+0.22%) |
Jan 05, 2018 | 18.36 | 18.45 | 18.31 | 18.42 | 104,830 | -0.06(-0.32%) |
Jan 04, 2018 | 18.44 | 18.52 | 18.39 | 18.48 | 221,095 | +0.03(+0.16%) |
Jan 03, 2018 | 18.23 | 18.46 | 18.23 | 18.45 | 288,413 | +0.35(+1.93%) |
Jan 02, 2018 | 18.17 | 18.18 | 18.02 | 18.10 | 210,643 | +0.00(+0.00%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
Dec 28, 2017 | 17.95 | 18.01 | 17.88 | 18.00 | 422,075 | +0.08(+0.45%) |
Dec 27, 2017 | 17.93 | 17.99 | 17.86 | 17.92 | 111,295 | -0.08(-0.44%) |
Dec 26, 2017 | 17.65 | 18.08 | 17.64 | 18.00 | 264,017 | +0.44(+2.51%) |
Dec 22, 2017 | 17.41 | 17.60 | 17.41 | 17.56 | 79,147 | +0.08(+0.46%) |
Dec 21, 2017 | 17.36 | 17.52 | 17.34 | 17.48 | 92,576 | +0.06(+0.34%) |
Dec 20, 2017 | 17.31 | 17.43 | 17.24 | 17.42 | 126,977 | +0.19(+1.10%) |
Dec 19, 2017 | 17.17 | 17.23 | 17.13 | 17.23 | 61,333 | +0.16(+0.94%) |
Dec 18, 2017 | 17.12 | 17.20 | 17.02 | 17.07 | 85,384 | +0.03(+0.18%) |
Dec 15, 2017 | 17.15 | 17.15 | 17.01 | 17.04 | 97,211 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.10 | 16.75 | 17.09 | 97,278 | +0.24(+1.43%) |
Dec 13, 2017 | 17.11 | 17.12 | 16.82 | 16.85 | 148,049 | -0.29(-1.69%) |
Dec 12, 2017 | 17.52 | 17.52 | 17.01 | 17.14 | 408,398 | -0.29(-1.69%) |
Dec 11, 2017 | 17.23 | 17.50 | 17.18 | 17.43 | 386,904 | +0.33(+1.96%) |
Dec 08, 2017 | 17.07 | 17.14 | 16.93 | 17.10 | 171,097 | +0.37(+2.21%) |
Dec 07, 2017 | 16.63 | 16.77 | 16.62 | 16.73 | 203,765 | +0.22(+1.33%) |
Dec 06, 2017 | 16.82 | 16.82 | 16.48 | 16.51 | 210,771 | -0.45(-2.68%) |
Dec 05, 2017 | 16.86 | 17.01 | 16.84 | 16.96 | 173,424 | +0.14(+0.80%) |
Dec 04, 2017 | 16.97 | 16.98 | 16.81 | 16.83 | 96,963 | -0.35(-2.04%) |