Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.79 | 17.88 | 17.65 | 17.67 | 248,930 | -0.14(-0.81%) |
Feb 27, 2018 | 17.85 | 17.99 | 17.74 | 17.82 | 237,956 | -0.04(-0.22%) |
Feb 26, 2018 | 17.85 | 17.93 | 17.72 | 17.86 | 267,102 | +0.02(+0.11%) |
Feb 23, 2018 | 17.79 | 17.90 | 17.75 | 17.84 | 188,480 | +0.12(+0.65%) |
Feb 22, 2018 | 17.72 | 17.93 | 17.67 | 17.72 | 279,885 | +0.12(+0.71%) |
Feb 21, 2018 | 17.63 | 17.80 | 17.59 | 17.60 | 313,986 | -0.09(-0.49%) |
Feb 20, 2018 | 17.89 | 18.00 | 17.64 | 17.68 | 285,389 | -0.33(-1.81%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.09(+0.48%) | |
Feb 15, 2018 | 17.96 | 17.98 | 17.66 | 17.92 | 235,460 | +0.19(+1.08%) |
Feb 14, 2018 | 17.69 | 17.80 | 17.47 | 17.73 | 393,642 | -0.03(-0.16%) |
Feb 13, 2018 | 17.67 | 17.78 | 17.59 | 17.76 | 248,566 | +0.11(+0.60%) |
Feb 12, 2018 | 17.34 | 17.83 | 17.33 | 17.65 | 653,021 | +0.93(+5.57%) |
Feb 09, 2018 | 16.72 | 17.09 | 16.55 | 16.72 | 317,828 | +0.12(+0.69%) |
Feb 08, 2018 | 17.02 | 17.06 | 16.61 | 16.61 | 338,449 | -0.41(-2.42%) |
Feb 07, 2018 | 16.81 | 17.16 | 16.80 | 17.02 | 268,077 | +0.21(+1.26%) |
Feb 06, 2018 | 16.22 | 16.88 | 16.16 | 16.81 | 333,843 | +0.06(+0.34%) |
Feb 05, 2018 | 16.99 | 17.07 | 16.63 | 16.75 | 329,965 | -0.49(-2.84%) |
Feb 02, 2018 | 17.59 | 17.62 | 17.23 | 17.24 | 228,414 | -0.49(-2.76%) |
Feb 01, 2018 | 17.63 | 17.77 | 17.52 | 17.73 | 165,548 | +0.03(+0.16%) |
Jan 31, 2018 | 17.81 | 17.86 | 17.65 | 17.70 | 211,496 | +0.02(+0.11%) |
Jan 30, 2018 | 17.69 | 17.77 | 17.67 | 17.68 | 198,637 | -0.05(-0.27%) |
Jan 29, 2018 | 17.81 | 17.84 | 17.71 | 17.73 | 224,153 | -0.15(-0.86%) |
Jan 26, 2018 | 17.96 | 17.74 | 17.88 | 263,579 | +0.10(+0.54%) | |
Jan 25, 2018 | 17.76 | 17.93 | 17.65 | 17.79 | 346,237 | +0.12(+0.65%) |
Jan 24, 2018 | 17.72 | 17.86 | 17.52 | 17.67 | 208,864 | +0.02(+0.11%) |
Jan 23, 2018 | 17.80 | 17.80 | 17.58 | 17.65 | 235,332 | -0.13(-0.75%) |
Jan 22, 2018 | 17.82 | 17.87 | 17.63 | 17.79 | 196,664 | -0.06(-0.32%) |
Jan 19, 2018 | 17.78 | 18.02 | 17.78 | 17.85 | 210,587 | -0.02(-0.11%) |
Jan 18, 2018 | 17.87 | 17.91 | 17.75 | 17.87 | 167,188 | -0.03(-0.16%) |
Jan 17, 2018 | 17.96 | 18.06 | 17.78 | 17.89 | 243,671 | -0.05(-0.27%) |
Jan 16, 2018 | 18.03 | 18.11 | 17.84 | 17.94 | 286,946 | -0.06(-0.32%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 18.00 | 18.04 | 17.85 | 17.87 | 251,361 | -0.10(-0.53%) |
Jan 10, 2018 | 17.96 | 341,859 | -0.12(-0.64%) | |||
Jan 09, 2018 | 18.11 | 18.23 | 18.07 | 18.08 | 264,694 | -0.06(-0.32%) |
Jan 08, 2018 | 18.19 | 18.22 | 18.10 | 18.13 | 170,878 | -0.03(-0.16%) |
Jan 05, 2018 | 18.17 | 18.21 | 18.07 | 18.16 | 299,082 | +0.13(+0.74%) |
Jan 04, 2018 | 17.92 | 18.06 | 17.92 | 18.03 | 253,879 | +0.15(+0.86%) |
Jan 03, 2018 | 18.02 | 18.03 | 17.76 | 17.87 | 257,552 | -0.12(-0.64%) |
Jan 02, 2018 | 17.92 | 18.05 | 17.86 | 17.99 | 285,883 | +0.18(+1.02%) |
Dec 29, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 17.75 | 17.84 | 17.66 | 17.80 | 174,550 | +0.13(+0.76%) |
Dec 27, 2017 | 17.68 | 17.76 | 17.63 | 17.66 | 143,105 | -0.01(-0.05%) |
Dec 26, 2017 | 17.74 | 17.84 | 17.62 | 17.67 | 125,490 | -0.04(-0.22%) |
Dec 22, 2017 | 17.36 | 17.75 | 17.36 | 17.71 | 292,522 | +0.27(+1.54%) |
Dec 21, 2017 | 17.44 | 17.63 | 17.34 | 17.44 | 356,059 | +0.11(+0.61%) |
Dec 20, 2017 | 16.98 | 17.40 | 16.98 | 17.34 | 339,113 | +0.40(+2.38%) |
Dec 19, 2017 | 16.80 | 17.00 | 16.77 | 16.93 | 261,523 | +0.10(+0.57%) |
Dec 18, 2017 | 16.87 | 16.92 | 16.77 | 16.84 | 328,862 | +0.07(+0.40%) |
Dec 15, 2017 | 16.82 | 16.98 | 16.75 | 16.77 | 359,600 | +0.02(+0.11%) |
Dec 14, 2017 | 16.85 | 16.90 | 16.62 | 16.75 | 526,976 | -0.05(-0.29%) |
Dec 13, 2017 | 16.70 | 16.90 | 16.67 | 16.80 | 314,554 | +0.16(+0.98%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.59 | 16.64 | 199,164 | +0.00(+0.00%) |
Dec 11, 2017 | 16.64 | 16.65 | 16.46 | 16.64 | 286,577 | -0.03(-0.17%) |
Dec 08, 2017 | 16.68 | 16.71 | 16.49 | 16.67 | 316,121 | +0.02(+0.11%) |
Dec 07, 2017 | 16.54 | 16.67 | 16.54 | 16.65 | 303,614 | +0.04(+0.23%) |
Dec 06, 2017 | 16.56 | 16.77 | 16.51 | 16.61 | 461,856 | +0.01(+0.06%) |
Dec 05, 2017 | 17.10 | 17.12 | 16.59 | 16.60 | 545,426 | -0.42(-2.47%) |
Dec 04, 2017 | 17.19 | 17.19 | 16.99 | 17.02 | 239,778 | -0.04(-0.22%) |