Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.32(-1.87%) | |
Mar 28, 2018 | 17.06 | 17.30 | 16.77 | 17.27 | 24,246 | +0.29(+1.69%) |
Mar 27, 2018 | 17.08 | 17.37 | 16.94 | 16.99 | 16,958 | -0.01(-0.04%) |
Mar 26, 2018 | 17.09 | 17.13 | 16.89 | 16.99 | 27,874 | +0.10(+0.57%) |
Mar 23, 2018 | 17.18 | 17.48 | 16.88 | 16.90 | 32,714 | -0.34(-1.96%) |
Mar 22, 2018 | 17.49 | 17.72 | 17.24 | 17.24 | 12,912 | -0.39(-2.21%) |
Mar 21, 2018 | 17.58 | 17.65 | 17.29 | 17.63 | 14,001 | +0.00(+0.00%) |
Mar 20, 2018 | 17.96 | 18.02 | 17.55 | 17.63 | 11,869 | -0.35(-1.96%) |
Mar 19, 2018 | 17.76 | 18.08 | 17.27 | 17.98 | 18,751 | +0.10(+0.58%) |
Mar 16, 2018 | 17.65 | 17.89 | 17.47 | 17.87 | 76,018 | +0.20(+1.12%) |
Mar 15, 2018 | 17.52 | 17.90 | 17.29 | 17.68 | 19,621 | +0.19(+1.09%) |
Mar 14, 2018 | 17.79 | 17.79 | 17.44 | 17.49 | 8,580 | -0.26(-1.45%) |
Mar 13, 2018 | 17.79 | 17.90 | 17.45 | 17.74 | 19,842 | +0.01(+0.04%) |
Mar 12, 2018 | 17.50 | 17.90 | 17.47 | 17.74 | 18,028 | +0.14(+0.79%) |
Mar 09, 2018 | 17.18 | 17.89 | 17.09 | 17.60 | 42,212 | +0.49(+2.88%) |
Mar 08, 2018 | 17.33 | 17.46 | 17.10 | 17.10 | 18,951 | -0.25(-1.44%) |
Mar 07, 2018 | 17.10 | 17.53 | 17.08 | 17.35 | 20,282 | +0.29(+1.72%) |
Mar 06, 2018 | 16.97 | 17.10 | 16.74 | 17.06 | 23,268 | +0.10(+0.61%) |
Mar 05, 2018 | 16.68 | 17.05 | 16.68 | 16.96 | 29,243 | +0.18(+1.09%) |
Mar 02, 2018 | 16.33 | 16.95 | 16.23 | 16.77 | 16,424 | +0.37(+2.28%) |
Mar 01, 2018 | 16.44 | 16.57 | 16.27 | 16.40 | 31,380 | -0.04(-0.22%) |
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%) |