Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.00 | 16.00 | 15.86 | 15.86 | 9,651 | -0.23(-1.41%) |
Feb 27, 2018 | 16.26 | 16.29 | 16.09 | 16.09 | 29,562 | -0.77(-4.55%) |
Feb 26, 2018 | 16.77 | 16.85 | 16.66 | 16.85 | 14,085 | +0.32(+1.95%) |
Feb 23, 2018 | 16.59 | 16.59 | 16.45 | 16.53 | 14,192 | +0.08(+0.47%) |
Feb 22, 2018 | 16.51 | 16.51 | 16.39 | 16.45 | 28,199 | +0.17(+1.02%) |
Feb 21, 2018 | 16.38 | 16.55 | 16.29 | 16.29 | 5,705 | +0.05(+0.32%) |
Feb 20, 2018 | 16.25 | 16.32 | 16.14 | 16.24 | 20,272 | -0.37(-2.20%) |
Feb 16, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 16.53 | 16.60 | 16.53 | 16.60 | 6,452 | +0.37(+2.25%) |
Feb 14, 2018 | 15.98 | 16.24 | 15.98 | 16.24 | 10,774 | +0.31(+1.92%) |
Feb 13, 2018 | 15.87 | 15.93 | 15.81 | 15.93 | 13,390 | +0.22(+1.39%) |
Feb 12, 2018 | 15.62 | 15.77 | 15.44 | 15.71 | 74,031 | +0.45(+2.97%) |
Feb 09, 2018 | 15.15 | 15.47 | 14.80 | 15.26 | 47,006 | -0.43(-2.72%) |
Feb 08, 2018 | 16.22 | 16.22 | 15.69 | 15.69 | 61,881 | -0.83(-5.01%) |
Feb 07, 2018 | 16.64 | 16.74 | 16.47 | 16.51 | 47,320 | -0.97(-5.53%) |
Feb 06, 2018 | 17.02 | 17.53 | 16.88 | 17.48 | 39,749 | +0.10(+0.55%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.32 | 17.39 | 24,093 | +0.06(+0.35%) |
Feb 02, 2018 | 17.46 | 17.46 | 17.33 | 17.32 | 18,491 | -0.08(-0.45%) |
Feb 01, 2018 | 17.38 | 17.44 | 17.38 | 17.40 | 29,023 | -0.08(-0.45%) |
Jan 31, 2018 | 17.44 | 17.54 | 17.44 | 17.48 | 50,343 | +0.47(+2.77%) |
Jan 30, 2018 | 17.08 | 17.08 | 16.99 | 17.01 | 33,691 | -0.25(-1.46%) |
Jan 29, 2018 | 17.31 | 17.39 | 17.21 | 17.26 | 28,450 | -0.59(-3.32%) |
Jan 26, 2018 | 17.77 | 17.87 | 17.77 | 17.86 | 67,770 | +0.16(+0.89%) |
Jan 25, 2018 | 17.73 | 17.81 | 17.67 | 17.70 | 21,861 | -0.11(-0.59%) |
Jan 24, 2018 | 17.81 | 17.87 | 17.76 | 17.80 | 15,586 | +0.10(+0.54%) |
Jan 23, 2018 | 17.70 | 17.72 | 17.61 | 17.71 | 21,718 | +0.21(+1.19%) |
Jan 22, 2018 | 17.32 | 17.50 | 17.32 | 17.50 | 27,259 | +0.19(+1.11%) |
Jan 19, 2018 | 17.19 | 17.31 | 17.19 | 17.31 | 7,983 | +0.14(+0.79%) |
Jan 18, 2018 | 17.15 | 17.19 | 17.12 | 17.17 | 20,055 | +0.15(+0.90%) |
Jan 17, 2018 | 16.91 | 17.05 | 16.91 | 17.02 | 23,171 | +0.10(+0.57%) |
Jan 16, 2018 | 16.78 | 16.93 | 16.78 | 16.92 | 45,952 | +0.29(+1.73%) |
Jan 12, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.28(+1.71%) | |
Jan 11, 2018 | 16.24 | 16.36 | 16.24 | 16.36 | 9,156 | +0.12(+0.75%) |
Jan 10, 2018 | 16.16 | 16.25 | 16.16 | 16.24 | 9,277 | +0.17(+1.09%) |
Jan 09, 2018 | 16.01 | 16.10 | 16.01 | 16.06 | 29,081 | +0.11(+0.71%) |
Jan 08, 2018 | 15.83 | 15.96 | 15.83 | 15.95 | 7,185 | +0.02(+0.11%) |
Jan 05, 2018 | 15.83 | 15.93 | 15.83 | 15.93 | 8,687 | +0.12(+0.77%) |
Jan 04, 2018 | 15.85 | 15.85 | 15.79 | 15.81 | 8,701 | +0.08(+0.50%) |
Jan 03, 2018 | 15.68 | 15.74 | 15.68 | 15.73 | 7,435 | +0.06(+0.39%) |
Jan 02, 2018 | 15.74 | 15.74 | 15.67 | 15.67 | 5,207 | +0.33(+2.12%) |
Dec 29, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.05(+0.32%) | |
Dec 28, 2017 | 15.31 | 15.31 | 15.29 | 15.29 | 2,727 | +0.20(+1.33%) |
Dec 27, 2017 | 15.16 | 15.16 | 15.03 | 15.09 | 6,472 | -0.37(-2.37%) |
Dec 26, 2017 | 15.47 | 15.47 | 15.46 | 15.46 | 860 | +0.13(+0.88%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.31 | 15.32 | 5,285 | -0.12(-0.76%) |
Dec 21, 2017 | 15.41 | 15.44 | 15.41 | 15.44 | 6,250 | +0.21(+1.37%) |
Dec 20, 2017 | 15.29 | 15.29 | 15.20 | 15.23 | 18,021 | +0.14(+0.92%) |
Dec 19, 2017 | 15.27 | 15.27 | 15.09 | 15.09 | 13,328 | +0.21(+1.44%) |
Dec 18, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 12,528 | +0.08(+0.56%) |
Dec 15, 2017 | 14.84 | 14.85 | 14.79 | 14.80 | 15,053 | -0.21(-1.37%) |
Dec 14, 2017 | 15.08 | 15.08 | 14.99 | 15.00 | 7,638 | -0.14(-0.96%) |
Dec 13, 2017 | 15.14 | 15.15 | 15.14 | 15.15 | 1,916 | +0.21(+1.44%) |
Dec 12, 2017 | 14.99 | 14.99 | 14.81 | 14.93 | 11,641 | -0.27(-1.75%) |
Dec 11, 2017 | 15.26 | 15.26 | 15.20 | 15.20 | 3,345 | +0.21(+1.38%) |
Dec 08, 2017 | 14.99 | 14.99 | 14.96 | 14.99 | 4,888 | +0.13(+0.88%) |
Dec 07, 2017 | 14.87 | 14.87 | 14.83 | 14.86 | 2,687 | -0.10(-0.68%) |
Dec 06, 2017 | 15.08 | 15.08 | 14.87 | 14.96 | 15,801 | -0.24(-1.59%) |
Dec 05, 2017 | 15.17 | 15.22 | 15.17 | 15.20 | 20,906 | +0.24(+1.57%) |
Dec 04, 2017 | 15.08 | 15.08 | 14.94 | 14.97 | 8,236 | +0.18(+1.20%) |