Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.98 | 16.98 | 16.50 | 16.51 | 147,065 | -0.38(-2.25%) |
Feb 27, 2018 | 16.87 | 16.99 | 16.80 | 16.89 | 119,001 | +0.09(+0.54%) |
Feb 26, 2018 | 16.78 | 16.95 | 16.73 | 16.80 | 106,870 | +0.12(+0.72%) |
Feb 23, 2018 | 16.46 | 16.84 | 16.46 | 16.68 | 124,531 | +0.33(+2.02%) |
Feb 22, 2018 | 16.63 | 16.65 | 16.23 | 16.35 | 153,563 | -0.15(-0.91%) |
Feb 21, 2018 | 16.70 | 16.70 | 16.50 | 16.50 | 142,820 | -0.11(-0.66%) |
Feb 20, 2018 | 16.80 | 16.80 | 16.61 | 16.61 | 213,698 | -0.15(-0.89%) |
Feb 16, 2018 | 16.76 | 16.76 | 16.76 | 0 | -0.11(-0.65%) | |
Feb 15, 2018 | 16.93 | 16.99 | 16.70 | 16.87 | 116,584 | +0.24(+1.44%) |
Feb 14, 2018 | 16.38 | 16.86 | 16.38 | 16.63 | 287,749 | +0.53(+3.29%) |
Feb 13, 2018 | 16.19 | 16.19 | 16.02 | 16.10 | 131,736 | -0.05(-0.31%) |
Feb 12, 2018 | 16.22 | 16.31 | 16.12 | 16.15 | 144,408 | +0.12(+0.75%) |
Feb 09, 2018 | 16.30 | 16.31 | 15.86 | 16.03 | 148,652 | -0.17(-1.05%) |
Feb 08, 2018 | 16.74 | 16.20 | 16.20 | 120,061 | -0.45(-2.70%) | |
Feb 07, 2018 | 16.70 | 16.98 | 16.59 | 16.65 | 112,617 | +0.11(+0.67%) |
Feb 06, 2018 | 16.34 | 16.74 | 16.09 | 16.54 | 254,508 | +0.07(+0.43%) |
Feb 05, 2018 | 16.79 | 16.79 | 16.35 | 16.47 | 194,524 | -0.38(-2.26%) |
Feb 02, 2018 | 17.30 | 17.30 | 16.65 | 16.85 | 349,752 | -0.50(-2.88%) |
Feb 01, 2018 | 17.42 | 17.42 | 17.20 | 17.35 | 71,735 | -0.04(-0.23%) |
Jan 31, 2018 | 17.38 | 17.41 | 17.28 | 17.39 | 98,364 | +0.02(+0.12%) |
Jan 30, 2018 | 17.52 | 17.52 | 17.16 | 17.37 | 153,516 | -0.25(-1.42%) |
Jan 29, 2018 | 17.71 | 17.71 | 17.55 | 17.62 | 61,228 | +0.07(+0.40%) |
Jan 26, 2018 | 17.75 | 17.75 | 17.53 | 17.55 | 67,549 | -0.08(-0.45%) |
Jan 25, 2018 | 17.47 | 17.62 | 17.37 | 17.63 | 87,299 | +0.17(+0.97%) |
Jan 24, 2018 | 17.62 | 17.62 | 17.42 | 17.46 | 203,301 | -0.15(-0.85%) |
Jan 23, 2018 | 17.69 | 17.72 | 17.50 | 17.61 | 140,584 | -0.02(-0.11%) |
Jan 22, 2018 | 17.75 | 17.75 | 17.50 | 17.63 | 216,193 | -0.05(-0.28%) |
Jan 19, 2018 | 17.41 | 17.73 | 17.41 | 17.68 | 422,403 | +0.27(+1.55%) |
Jan 18, 2018 | 17.35 | 17.59 | 17.35 | 17.41 | 151,683 | +0.06(+0.35%) |
Jan 17, 2018 | 17.49 | 17.50 | 17.25 | 17.35 | 395,209 | -0.15(-0.86%) |
Jan 16, 2018 | 17.80 | 17.80 | 17.31 | 17.50 | 748,891 | -0.32(-1.80%) |
Jan 15, 2018 | 17.97 | 17.97 | 17.71 | 17.82 | 391,768 | -0.88(-4.71%) |
Jan 12, 2018 | 18.50 | 18.79 | 18.45 | 18.70 | 352,719 | +0.28(+1.52%) |
Jan 11, 2018 | 18.62 | 18.63 | 18.35 | 18.42 | 90,791 | -0.17(-0.91%) |
Jan 10, 2018 | 18.91 | 18.91 | 18.58 | 18.59 | 132,455 | -0.17(-0.91%) |
Jan 09, 2018 | 18.94 | 18.98 | 18.76 | 18.76 | 89,926 | -0.03(-0.16%) |
Jan 08, 2018 | 18.90 | 18.99 | 18.78 | 18.79 | 59,462 | -0.08(-0.42%) |
Jan 05, 2018 | 19.00 | 19.02 | 18.86 | 18.87 | 72,465 | -0.11(-0.58%) |
Jan 04, 2018 | 19.04 | 19.11 | 18.91 | 18.98 | 27,833 | -0.03(-0.16%) |
Jan 03, 2018 | 19.25 | 19.25 | 18.93 | 19.01 | 145,949 | -0.23(-1.20%) |
Jan 02, 2018 | 19.40 | 19.44 | 19.20 | 19.24 | 52,532 | -0.16(-0.82%) |
Dec 29, 2017 | 19.40 | 19.40 | 19.40 | 0 | +0.19(+0.99%) | |
Dec 28, 2017 | 19.31 | 19.44 | 19.15 | 19.21 | 39,466 | -0.13(-0.67%) |
Dec 27, 2017 | 19.34 | 19.38 | 19.29 | 19.34 | 42,810 | +0.09(+0.47%) |
Dec 22, 2017 | 19.29 | 19.33 | 19.12 | 19.25 | 65,989 | +0.00(+0.00%) |
Dec 21, 2017 | 19.31 | 19.34 | 19.16 | 19.25 | 116,492 | +0.05(+0.26%) |
Dec 20, 2017 | 18.92 | 19.34 | 18.91 | 19.20 | 273,804 | +0.29(+1.53%) |
Dec 19, 2017 | 18.60 | 18.95 | 18.59 | 18.91 | 318,456 | +0.23(+1.23%) |
Dec 18, 2017 | 18.85 | 18.99 | 18.66 | 18.68 | 83,111 | -0.20(-1.06%) |
Dec 15, 2017 | 18.92 | 19.03 | 18.82 | 18.88 | 510,439 | +0.02(+0.11%) |
Dec 14, 2017 | 18.89 | 19.09 | 18.81 | 18.86 | 104,412 | +0.03(+0.16%) |
Dec 13, 2017 | 18.62 | 18.93 | 18.62 | 18.83 | 262,487 | +0.27(+1.45%) |
Dec 12, 2017 | 18.58 | 18.69 | 18.53 | 18.56 | 234,769 | +0.07(+0.38%) |
Dec 11, 2017 | 18.47 | 18.57 | 18.37 | 18.49 | 272,636 | +0.00(+0.00%) |
Dec 08, 2017 | 18.92 | 18.94 | 18.49 | 18.49 | 232,476 | -0.34(-1.81%) |
Dec 07, 2017 | 18.90 | 19.05 | 18.76 | 18.83 | 53,861 | -0.11(-0.58%) |
Dec 06, 2017 | 18.98 | 19.05 | 18.93 | 18.94 | 48,166 | -0.05(-0.26%) |
Dec 05, 2017 | 19.02 | 19.10 | 18.98 | 18.99 | 56,352 | -0.03(-0.16%) |
Dec 04, 2017 | 19.12 | 19.23 | 19.02 | 19.02 | 60,924 | -0.07(-0.37%) |