Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.05 | 17.15 | 16.81 | 17.00 | 247,021 | +0.10(+0.58%) |
Mar 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 569,641 | -0.54(-3.11%) |
Mar 26, 2018 | 17.10 | 17.64 | 17.08 | 17.45 | 195,885 | +0.44(+2.61%) |
Mar 23, 2018 | 17.30 | 17.35 | 16.95 | 17.00 | 230,173 | -0.20(-1.15%) |
Mar 22, 2018 | 17.69 | 17.94 | 17.15 | 17.20 | 261,851 | -0.49(-2.79%) |
Mar 21, 2018 | 17.20 | 17.84 | 17.05 | 17.69 | 449,938 | +0.49(+2.87%) |
Mar 20, 2018 | 17.10 | 17.40 | 17.00 | 17.20 | 231,126 | +0.20(+1.16%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.90 | 17.00 | 424,497 | -0.35(-1.99%) |
Mar 16, 2018 | 17.84 | 17.96 | 17.25 | 17.35 | 606,859 | -0.54(-3.03%) |
Mar 15, 2018 | 17.94 | 18.18 | 17.79 | 17.89 | 180,437 | -0.10(-0.55%) |
Mar 14, 2018 | 18.09 | 18.33 | 17.84 | 17.99 | 455,109 | -0.10(-0.54%) |
Mar 13, 2018 | 18.33 | 18.48 | 18.04 | 18.09 | 269,979 | -0.25(-1.34%) |
Mar 12, 2018 | 17.69 | 18.58 | 17.59 | 18.33 | 836,367 | +0.74(+4.20%) |
Mar 09, 2018 | 17.54 | 17.79 | 17.45 | 17.59 | 319,375 | +0.05(+0.28%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.40 | 17.54 | 199,951 | -0.10(-0.56%) |
Mar 07, 2018 | 17.74 | 17.64 | 294,805 | +0.30(+1.70%) | ||
Mar 06, 2018 | 17.05 | 17.50 | 17.05 | 17.35 | 282,064 | +0.30(+1.73%) |
Mar 05, 2018 | 17.00 | 17.15 | 16.85 | 17.05 | 240,059 | +0.05(+0.29%) |
Mar 02, 2018 | 16.66 | 17.05 | 16.51 | 17.00 | 195,865 | +0.34(+2.07%) |
Mar 01, 2018 | 16.95 | 17.05 | 16.51 | 16.66 | 509,329 | -0.30(-1.74%) |
Feb 28, 2018 | 17.64 | 17.74 | 16.95 | 16.95 | 265,887 | -0.69(-3.91%) |
Feb 27, 2018 | 17.64 | 17.74 | 17.40 | 17.64 | 382,484 | +0.00(+0.00%) |
Feb 26, 2018 | 17.59 | 17.79 | 17.20 | 17.64 | 280,494 | +0.05(+0.28%) |
Feb 23, 2018 | 17.89 | 17.94 | 17.30 | 17.59 | 318,960 | -0.12(-0.67%) |
Feb 22, 2018 | 18.04 | 18.41 | 17.59 | 17.71 | 190,878 | -0.28(-1.53%) |
Feb 21, 2018 | 18.04 | 18.28 | 17.84 | 17.99 | 331,063 | -0.05(-0.27%) |
Feb 20, 2018 | 17.79 | 18.23 | 17.79 | 18.04 | 342,716 | +0.00(+0.00%) |
Feb 16, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.10(+0.55%) | |
Feb 15, 2018 | 18.09 | 18.17 | 17.79 | 17.94 | 510,843 | -0.05(-0.27%) |
Feb 14, 2018 | 18.18 | 18.18 | 17.64 | 17.99 | 751,408 | -0.20(-1.08%) |
Feb 13, 2018 | 17.99 | 18.33 | 17.79 | 18.18 | 482,484 | +0.10(+0.55%) |
Feb 12, 2018 | 18.28 | 18.43 | 17.79 | 18.09 | 377,059 | -0.15(-0.81%) |
Feb 09, 2018 | 18.33 | 18.68 | 17.20 | 18.23 | 996,658 | +0.00(+0.00%) |
Feb 08, 2018 | 17.25 | 18.78 | 17.10 | 18.23 | 1,549,579 | +1.33(+7.87%) |
Feb 07, 2018 | 17.25 | 17.25 | 16.71 | 16.90 | 774,667 | -0.30(-1.72%) |
Feb 06, 2018 | 17.64 | 17.84 | 16.95 | 17.20 | 655,138 | -0.59(-3.32%) |
Feb 05, 2018 | 17.69 | 17.89 | 17.50 | 17.79 | 269,068 | +0.10(+0.56%) |
Feb 02, 2018 | 17.69 | 17.89 | 17.45 | 17.69 | 359,580 | -0.10(-0.55%) |
Feb 01, 2018 | 18.09 | 18.26 | 17.64 | 17.79 | 274,814 | -0.34(-1.90%) |
Jan 31, 2018 | 18.33 | 18.35 | 17.84 | 18.14 | 239,223 | -0.10(-0.54%) |
Jan 30, 2018 | 17.79 | 18.33 | 17.79 | 18.23 | 283,317 | +0.25(+1.37%) |
Jan 29, 2018 | 17.64 | 18.06 | 17.59 | 17.99 | 320,437 | +0.25(+1.39%) |
Jan 26, 2018 | 17.69 | 17.84 | 17.50 | 17.74 | 120,661 | +0.00(+0.00%) |
Jan 25, 2018 | 17.79 | 17.89 | 17.59 | 17.74 | 629,224 | +0.15(+0.84%) |
Jan 24, 2018 | 17.45 | 17.79 | 17.45 | 17.59 | 265,198 | +0.25(+1.42%) |
Jan 23, 2018 | 16.90 | 17.40 | 16.85 | 17.35 | 1,510,649 | +0.35(+2.03%) |
Jan 22, 2018 | 16.71 | 17.05 | 16.71 | 17.00 | 370,412 | +0.34(+2.01%) |
Jan 19, 2018 | 16.41 | 16.81 | 16.41 | 16.67 | 137,898 | +0.26(+1.56%) |
Jan 18, 2018 | 16.51 | 16.71 | 16.41 | 16.41 | 168,146 | -0.20(-1.19%) |
Jan 17, 2018 | 16.85 | 16.90 | 16.46 | 16.61 | 227,382 | -0.20(-1.17%) |
Jan 16, 2018 | 16.85 | 17.00 | 16.66 | 16.81 | 246,551 | +0.00(+0.00%) |
Jan 12, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.25(+1.49%) | |
Jan 11, 2018 | 15.87 | 16.61 | 15.82 | 16.56 | 242,460 | +0.64(+4.03%) |
Jan 10, 2018 | 15.97 | 15.97 | 15.57 | 15.92 | 185,597 | +0.00(+0.00%) |
Jan 09, 2018 | 16.16 | 16.31 | 15.87 | 15.92 | 485,348 | -0.15(-0.92%) |
Jan 08, 2018 | 16.71 | 16.71 | 15.97 | 16.07 | 537,638 | -0.74(-4.40%) |
Jan 05, 2018 | 16.90 | 16.90 | 16.56 | 16.81 | 724,722 | -0.10(-0.58%) |
Jan 04, 2018 | 17.15 | 17.25 | 16.76 | 16.90 | 203,573 | -0.25(-1.44%) |
Jan 03, 2018 | 16.85 | 17.20 | 16.56 | 17.15 | 329,727 | +0.26(+1.53%) |