Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.39(+2.12%) | |
Mar 28, 2018 | 18.63 | 18.74 | 18.39 | 18.39 | 1,529 | -0.06(-0.33%) |
Mar 27, 2018 | 18.72 | 18.73 | 18.45 | 18.45 | 1,734 | -0.35(-1.86%) |
Mar 26, 2018 | 18.52 | 18.80 | 18.43 | 18.80 | 7,741 | +0.10(+0.53%) |
Mar 23, 2018 | 18.94 | 18.94 | 18.70 | 18.70 | 2,134 | -0.08(-0.43%) |
Mar 22, 2018 | 18.88 | 18.88 | 18.74 | 18.78 | 3,898 | +0.13(+0.70%) |
Mar 21, 2018 | 18.76 | 18.78 | 18.65 | 18.65 | 854 | -0.11(-0.59%) |
Mar 20, 2018 | 18.70 | 18.77 | 18.69 | 18.76 | 3,386 | -0.20(-1.04%) |
Mar 19, 2018 | 19.14 | 19.16 | 18.81 | 18.96 | 2,652 | +0.89(+4.90%) |
Mar 16, 2018 | 18.05 | 18.08 | 17.93 | 18.07 | 1,047 | +0.01(+0.06%) |
Mar 15, 2018 | 17.92 | 18.06 | 17.88 | 18.06 | 6,050 | -0.24(-1.31%) |
Mar 14, 2018 | 18.29 | 18.30 | 18.28 | 18.30 | 1,016 | -0.02(-0.11%) |
Mar 13, 2018 | 18.39 | 18.39 | 18.32 | 18.32 | 1,172 | -0.33(-1.77%) |
Mar 12, 2018 | 18.58 | 18.65 | 18.55 | 18.65 | 7,512 | +0.11(+0.59%) |
Mar 09, 2018 | 18.50 | 18.54 | 18.50 | 18.54 | 337 | +0.26(+1.42%) |
Mar 08, 2018 | 18.23 | 18.28 | 18.23 | 18.28 | 1,438 | +0.24(+1.33%) |
Mar 07, 2018 | 18.02 | 18.24 | 18.00 | 18.04 | 9,573 | -0.23(-1.26%) |
Mar 06, 2018 | 18.17 | 18.27 | 18.17 | 18.27 | 1,307 | +0.48(+2.70%) |
Mar 05, 2018 | 17.60 | 17.79 | 17.60 | 17.79 | 2,168 | +0.09(+0.51%) |
Mar 02, 2018 | 17.57 | 17.70 | 17.45 | 17.70 | 4,275 | +0.03(+0.17%) |
Mar 01, 2018 | 17.90 | 17.90 | 17.59 | 17.67 | 2,176 | -0.51(-2.81%) |
Feb 28, 2018 | 18.30 | 18.31 | 18.18 | 18.18 | 2,001 | -0.51(-2.73%) |
Feb 27, 2018 | 18.67 | 18.70 | 18.63 | 18.69 | 1,540 | -0.08(-0.43%) |
Feb 26, 2018 | 18.68 | 18.79 | 18.64 | 18.77 | 3,186 | -0.16(-0.85%) |
Feb 23, 2018 | 18.80 | 18.93 | 18.72 | 18.93 | 31,357 | +0.45(+2.41%) |
Feb 22, 2018 | 18.68 | 18.68 | 18.48 | 18.48 | 3,387 | -0.32(-1.68%) |
Feb 21, 2018 | 18.89 | 18.90 | 18.80 | 18.80 | 2,121 | +0.35(+1.90%) |
Feb 20, 2018 | 18.59 | 18.65 | 18.41 | 18.45 | 2,456 | +0.26(+1.43%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.08(-0.44%) | |
Feb 15, 2018 | 18.08 | 18.27 | 18.05 | 18.27 | 1,205 | +0.19(+1.03%) |
Feb 14, 2018 | 17.74 | 18.12 | 17.74 | 18.08 | 4,203 | +0.30(+1.71%) |
Feb 13, 2018 | 17.74 | 17.87 | 17.74 | 17.78 | 1,500 | +0.32(+1.83%) |
Feb 12, 2018 | 17.45 | 17.46 | 17.45 | 17.46 | 1,182 | -0.13(-0.74%) |
Feb 09, 2018 | 17.36 | 17.62 | 17.22 | 17.59 | 3,014 | +0.37(+2.15%) |
Feb 08, 2018 | 17.70 | 17.70 | 17.22 | 17.22 | 1,836 | -0.03(-0.17%) |
Feb 07, 2018 | 17.37 | 17.37 | 17.25 | 17.25 | 1,095 | -0.49(-2.78%) |
Feb 06, 2018 | 17.27 | 17.74 | 17.24 | 17.74 | 2,240 | +0.43(+2.51%) |
Feb 05, 2018 | 17.81 | 17.31 | 17.31 | 3,657 | -0.50(-2.81%) | |
Feb 02, 2018 | 17.88 | 17.90 | 17.81 | 17.81 | 4,614 | -0.58(-3.13%) |
Feb 01, 2018 | 18.06 | 18.43 | 18.06 | 18.39 | 3,592 | +0.54(+3.00%) |
Jan 31, 2018 | 17.71 | 17.85 | 17.66 | 17.85 | 4,369 | +0.11(+0.62%) |
Jan 30, 2018 | 17.82 | 17.85 | 17.73 | 17.74 | 4,503 | +0.23(+1.34%) |
Jan 29, 2018 | 17.75 | 17.77 | 17.49 | 17.50 | 6,714 | -0.03(-0.14%) |
Jan 26, 2018 | 17.64 | 17.75 | 17.52 | 17.53 | 1,230 | +0.30(+1.74%) |
Jan 25, 2018 | 17.38 | 17.46 | 17.22 | 17.23 | 11,088 | +0.09(+0.53%) |
Jan 24, 2018 | 17.47 | 17.49 | 17.11 | 17.14 | 28,815 | +0.24(+1.42%) |
Jan 23, 2018 | 17.09 | 17.12 | 16.90 | 16.90 | 3,276 | +0.04(+0.24%) |
Jan 22, 2018 | 16.53 | 16.86 | 16.52 | 16.86 | 25,874 | -1.94(-10.32%) |
Jan 19, 2018 | 18.78 | 18.86 | 18.78 | 18.80 | 8,453 | -0.01(-0.05%) |
Jan 18, 2018 | 18.68 | 18.81 | 18.68 | 18.81 | 2,655 | -0.03(-0.16%) |
Jan 17, 2018 | 18.69 | 18.84 | 18.60 | 18.84 | 14,950 | -0.06(-0.32%) |
Jan 16, 2018 | 18.73 | 18.90 | 18.72 | 18.90 | 14,638 | +0.35(+1.89%) |
Jan 12, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.19(+1.03%) | |
Jan 11, 2018 | 18.17 | 18.36 | 18.12 | 18.36 | 6,918 | +0.32(+1.80%) |
Jan 10, 2018 | 18.08 | 18.08 | 18.04 | 18.04 | 596 | +0.18(+0.98%) |
Jan 09, 2018 | 17.72 | 17.86 | 17.72 | 17.86 | 8,628 | -0.10(-0.56%) |
Jan 08, 2018 | 17.82 | 17.96 | 17.80 | 17.96 | 505 | +0.03(+0.17%) |
Jan 05, 2018 | 17.68 | 18.00 | 17.68 | 17.93 | 2,513 | +0.53(+3.05%) |
Jan 04, 2018 | 17.40 | 17.52 | 17.40 | 17.40 | 5,270 | +0.03(+0.15%) |
Jan 03, 2018 | 17.40 | 17.42 | 17.32 | 17.37 | 11,945 | -0.11(-0.61%) |