Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.53 | 16.62 | 16.11 | 16.11 | 9,246 | -0.55(-3.30%) |
Feb 27, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 1,606 | -0.02(-0.12%) |
Feb 26, 2018 | 16.42 | 16.85 | 16.42 | 16.68 | 14,769 | +0.20(+1.21%) |
Feb 23, 2018 | 16.29 | 16.57 | 16.20 | 16.48 | 32,338 | +0.32(+1.98%) |
Feb 22, 2018 | 16.15 | 16.18 | 16.14 | 16.16 | 3,885 | +0.01(+0.06%) |
Feb 21, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 1,341 | +0.09(+0.56%) |
Feb 20, 2018 | 16.16 | 16.29 | 16.06 | 16.06 | 5,908 | -0.21(-1.29%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.20(+1.24%) | |
Feb 15, 2018 | 16.26 | 16.30 | 16.07 | 16.07 | 3,052 | -0.18(-1.11%) |
Feb 14, 2018 | 16.08 | 16.26 | 16.06 | 16.25 | 6,064 | +0.07(+0.43%) |
Feb 13, 2018 | 16.10 | 16.21 | 16.10 | 16.18 | 3,826 | -0.09(-0.55%) |
Feb 12, 2018 | 16.13 | 16.27 | 16.11 | 16.27 | 19,953 | +0.16(+0.99%) |
Feb 09, 2018 | 16.02 | 16.36 | 16.02 | 16.11 | 7,338 | +0.26(+1.64%) |
Feb 08, 2018 | 16.13 | 16.22 | 15.83 | 15.85 | 16,311 | -0.25(-1.55%) |
Feb 07, 2018 | 16.28 | 16.11 | 16.10 | 9,358 | -0.01(-0.06%) | |
Feb 06, 2018 | 15.72 | 16.13 | 15.72 | 16.11 | 18,592 | -0.01(-0.06%) |
Feb 05, 2018 | 16.11 | 16.19 | 16.11 | 16.12 | 4,704 | -0.26(-1.59%) |
Feb 02, 2018 | 16.74 | 16.83 | 16.39 | 16.38 | 22,965 | -0.38(-2.27%) |
Feb 01, 2018 | 16.73 | 16.85 | 16.55 | 16.76 | 48,685 | +0.14(+0.84%) |
Jan 31, 2018 | 16.65 | 16.84 | 16.61 | 16.62 | 3,412 | -0.02(-0.12%) |
Jan 30, 2018 | 16.71 | 16.72 | 16.58 | 16.64 | 5,792 | -0.09(-0.54%) |
Jan 29, 2018 | 16.60 | 16.80 | 16.60 | 16.73 | 12,218 | +0.01(+0.06%) |
Jan 26, 2018 | 16.64 | 16.74 | 16.62 | 16.72 | 10,127 | -0.02(-0.12%) |
Jan 25, 2018 | 16.74 | 16.74 | 16.66 | 16.74 | 2,259 | +0.12(+0.72%) |
Jan 24, 2018 | 16.85 | 16.85 | 16.60 | 16.62 | 2,123 | -0.18(-1.07%) |
Jan 23, 2018 | 16.77 | 16.82 | 16.77 | 16.80 | 2,979 | +0.00(+0.00%) |
Jan 22, 2018 | 16.73 | 16.94 | 16.69 | 16.80 | 12,275 | -0.16(-0.94%) |
Jan 19, 2018 | 16.89 | 17.09 | 16.89 | 16.96 | 13,930 | -0.04(-0.24%) |
Jan 18, 2018 | 16.94 | 17.03 | 16.91 | 17.00 | 3,239 | +0.00(+0.00%) |
Jan 17, 2018 | 17.00 | 17.00 | 16.92 | 17.00 | 6,501 | +0.15(+0.89%) |
Jan 16, 2018 | 16.94 | 17.10 | 16.83 | 16.85 | 2,373 | +0.05(+0.30%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.15(+0.90%) | |
Jan 11, 2018 | 16.50 | 16.78 | 16.50 | 16.65 | 11,860 | +0.18(+1.09%) |
Jan 10, 2018 | 16.49 | 16.49 | 16.30 | 16.47 | 1,600 | +0.21(+1.29%) |
Jan 09, 2018 | 16.42 | 16.50 | 16.26 | 16.26 | 3,748 | -0.17(-1.03%) |
Jan 08, 2018 | 16.48 | 16.51 | 16.43 | 16.43 | 10,750 | -0.15(-0.90%) |
Jan 05, 2018 | 16.48 | 16.58 | 16.37 | 16.58 | 5,019 | +0.03(+0.18%) |
Jan 04, 2018 | 16.77 | 16.77 | 16.50 | 16.55 | 1,661 | -0.15(-0.90%) |
Jan 03, 2018 | 16.70 | 16.79 | 16.69 | 16.70 | 5,486 | -0.04(-0.24%) |
Jan 02, 2018 | 17.08 | 17.09 | 16.74 | 16.74 | 6,418 | -0.24(-1.41%) |
Dec 29, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.18(-1.05%) | |
Dec 28, 2017 | 16.82 | 17.30 | 16.82 | 17.16 | 9,123 | +0.17(+1.00%) |
Dec 27, 2017 | 16.59 | 17.07 | 16.51 | 16.99 | 6,660 | +0.18(+1.07%) |
Dec 26, 2017 | 16.84 | 17.07 | 16.61 | 16.81 | 7,112 | -0.04(-0.24%) |
Dec 22, 2017 | 17.12 | 17.18 | 16.85 | 16.85 | 4,190 | -0.35(-2.03%) |
Dec 21, 2017 | 17.25 | 17.25 | 17.12 | 17.20 | 4,955 | -0.01(-0.06%) |
Dec 20, 2017 | 16.95 | 17.34 | 16.83 | 17.21 | 12,163 | +0.03(+0.17%) |
Dec 19, 2017 | 17.41 | 17.41 | 17.18 | 17.18 | 4,293 | -0.24(-1.38%) |
Dec 18, 2017 | 17.37 | 17.37 | 17.22 | 17.42 | 10,083 | +0.04(+0.23%) |
Dec 15, 2017 | 16.67 | 17.51 | 16.67 | 17.38 | 57,539 | +0.65(+3.89%) |
Dec 14, 2017 | 17.16 | 17.24 | 16.71 | 16.73 | 4,650 | -0.44(-2.56%) |
Dec 13, 2017 | 17.28 | 17.28 | 17.16 | 17.17 | 5,110 | +0.06(+0.35%) |
Dec 12, 2017 | 16.86 | 17.18 | 16.86 | 17.11 | 6,363 | +0.38(+2.27%) |
Dec 11, 2017 | 17.00 | 17.00 | 16.73 | 16.73 | 2,427 | -0.06(-0.36%) |
Dec 08, 2017 | 17.07 | 17.07 | 16.75 | 16.79 | 9,677 | -0.17(-1.00%) |
Dec 07, 2017 | 17.04 | 17.12 | 16.90 | 16.96 | 9,320 | -0.11(-0.64%) |
Dec 06, 2017 | 17.42 | 17.42 | 16.92 | 17.07 | 5,910 | +0.08(+0.47%) |
Dec 05, 2017 | 17.22 | 17.25 | 16.94 | 16.99 | 10,440 | -0.46(-2.64%) |
Dec 04, 2017 | 17.48 | 17.66 | 17.19 | 17.45 | 4,044 | +0.14(+0.81%) |