Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.41(+2.28%) | |
Mar 28, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 21 | +0.00(+0.02%) |
Mar 27, 2018 | 17.67 | 17.76 | 17.40 | 17.87 | 738 | +0.06(+0.36%) |
Mar 26, 2018 | 17.67 | 17.81 | 17.67 | 17.81 | 45 | +0.11(+0.62%) |
Mar 23, 2018 | 17.75 | 17.75 | 17.67 | 17.70 | 1,795 | -0.04(-0.23%) |
Mar 22, 2018 | 17.49 | 18.55 | 17.47 | 17.74 | 1,449 | +0.27(+1.56%) |
Mar 20, 2018 | 17.47 | 17.47 | 17.47 | 10 | -0.07(-0.39%) | |
Mar 19, 2018 | 17.67 | 18.35 | 17.34 | 17.54 | 2,163 | +0.14(+0.78%) |
Mar 16, 2018 | 18.05 | 18.05 | 17.40 | 17.40 | 892 | -0.27(-1.54%) |
Mar 15, 2018 | 18.17 | 18.76 | 17.67 | 17.67 | 5,466 | -0.68(-3.70%) |
Mar 14, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 29 | -0.20(-1.10%) |
Mar 12, 2018 | 18.55 | 18.55 | 18.55 | 6 | -0.01(-0.07%) | |
Mar 09, 2018 | 18.18 | 18.57 | 18.18 | 18.57 | 1,322 | +0.55(+3.06%) |
Mar 08, 2018 | 17.94 | 18.28 | 17.94 | 18.02 | 685 | +0.01(+0.04%) |
Mar 07, 2018 | 17.60 | 18.01 | 17.60 | 18.01 | 454 | +0.75(+4.33%) |
Mar 06, 2018 | 17.47 | 17.88 | 17.26 | 17.26 | 1,266 | -0.75(-4.15%) |
Mar 02, 2018 | 18.01 | 18.01 | 18.01 | 198 | +0.30(+1.69%) | |
Mar 01, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 19 | -0.17(-0.97%) |
Feb 28, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 735 | +0.45(+2.59%) |
Feb 27, 2018 | 17.40 | 17.60 | 17.40 | 17.43 | 125 | -0.03(-0.19%) |
Feb 26, 2018 | 17.33 | 17.47 | 17.33 | 17.47 | 941 | +0.07(+0.39%) |
Feb 23, 2018 | 17.54 | 17.62 | 17.40 | 17.40 | 367 | -0.14(-0.78%) |
Feb 22, 2018 | 17.54 | 823 | -0.07(-0.38%) | |||
Feb 21, 2018 | 17.60 | 17.60 | 17.60 | 17.60 | 265 | -0.07(-0.39%) |
Feb 16, 2018 | 17.67 | 17.67 | 17.67 | 11 | -0.07(-0.38%) | |
Feb 15, 2018 | 17.88 | 17.88 | 17.67 | 17.74 | 100 | -0.20(-1.12%) |
Feb 13, 2018 | 17.94 | 17.94 | 17.94 | 13 | +0.27(+1.52%) | |
Feb 12, 2018 | 17.81 | 17.81 | 17.67 | 17.67 | 70 | -0.20(-1.14%) |
Feb 09, 2018 | 18.01 | 18.10 | 17.81 | 17.88 | 1,842 | +0.16(+0.91%) |
Feb 08, 2018 | 17.79 | 17.87 | 17.71 | 17.71 | 282 | -0.03(-0.15%) |
Feb 07, 2018 | 17.54 | 17.74 | 17.74 | 1,934 | +0.20(+1.16%) | |
Feb 06, 2018 | 18.42 | 18.83 | 17.54 | 17.54 | 4,226 | -0.83(-4.52%) |
Feb 05, 2018 | 18.42 | 18.35 | 18.37 | 1,554 | -0.05(-0.29%) | |
Feb 02, 2018 | 18.62 | 19.23 | 18.42 | 18.42 | 2,173 | -0.41(-2.16%) |
Feb 01, 2018 | 18.56 | 18.83 | 18.55 | 18.83 | 285 | +0.27(+1.46%) |
Jan 31, 2018 | 18.83 | 18.83 | 18.53 | 18.55 | 284 | -0.27(-1.44%) |
Jan 30, 2018 | 19.64 | 19.10 | 18.76 | 18.83 | 297 | -0.27(-1.42%) |
Jan 29, 2018 | 19.10 | 19.37 | 18.69 | 19.10 | 2,933 | +0.27(+1.44%) |
Jan 26, 2018 | 18.96 | 20.32 | 18.69 | 18.83 | 2,906 | -0.14(-0.72%) |
Jan 25, 2018 | 19.17 | 19.17 | 18.86 | 18.96 | 314 | -0.17(-0.89%) |
Jan 24, 2018 | 18.82 | 19.13 | 18.82 | 19.13 | 383 | +0.37(+1.99%) |
Jan 23, 2018 | 18.83 | 19.51 | 18.35 | 18.76 | 2,922 | -0.14(-0.72%) |
Jan 22, 2018 | 19.10 | 19.37 | 18.83 | 18.89 | 1,382 | +0.07(+0.36%) |
Jan 19, 2018 | 19.37 | 21.61 | 18.69 | 18.83 | 8,437 | +0.07(+0.40%) |
Jan 18, 2018 | 18.69 | 19.03 | 18.49 | 18.75 | 5,868 | +0.07(+0.35%) |
Jan 17, 2018 | 18.96 | 18.96 | 18.49 | 18.69 | 5,728 | -0.34(-1.81%) |
Jan 16, 2018 | 18.96 | 19.23 | 18.89 | 19.03 | 2,015 | -0.07(-0.36%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.07(+0.36%) | |
Jan 11, 2018 | 19.61 | 18.76 | 19.03 | 6,845 | -0.54(-2.78%) | |
Jan 10, 2018 | 20.39 | 19.57 | 19.57 | 1,348 | -0.48(-2.37%) | |
Jan 09, 2018 | 19.51 | 20.25 | 19.34 | 20.05 | 10,840 | +0.75(+3.87%) |
Jan 08, 2018 | 19.17 | 19.57 | 19.10 | 19.30 | 4,779 | +0.14(+0.71%) |
Jan 05, 2018 | 19.17 | 19.44 | 19.03 | 19.17 | 3,600 | -0.14(-0.70%) |
Jan 04, 2018 | 19.85 | 19.85 | 19.10 | 19.30 | 4,004 | -0.54(-2.74%) |
Jan 03, 2018 | 21.07 | 21.37 | 19.85 | 19.85 | 2,255 | -0.54(-2.67%) |