Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.92 | 17.92 | 17.50 | 17.59 | 32,750 | -0.09(-0.51%) |
Feb 27, 2018 | 18.00 | 18.00 | 17.60 | 17.68 | 91,468 | -0.12(-0.67%) |
Feb 26, 2018 | 17.95 | 17.95 | 17.67 | 17.80 | 31,402 | +0.17(+0.96%) |
Feb 23, 2018 | 17.41 | 17.67 | 17.41 | 17.63 | 46,849 | +0.41(+2.38%) |
Feb 22, 2018 | 17.28 | 17.33 | 17.22 | 17.22 | 10,394 | +0.02(+0.15%) |
Feb 21, 2018 | 17.40 | 17.41 | 17.20 | 17.20 | 27,253 | -0.16(-0.95%) |
Feb 20, 2018 | 17.63 | 17.63 | 17.35 | 17.36 | 64,825 | -0.11(-0.63%) |
Feb 16, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.05(+0.29%) | |
Feb 15, 2018 | 17.43 | 17.48 | 17.27 | 17.42 | 14,052 | -0.08(-0.46%) |
Feb 14, 2018 | 16.98 | 17.50 | 16.98 | 17.50 | 35,196 | +0.18(+1.01%) |
Feb 13, 2018 | 17.05 | 17.36 | 17.05 | 17.32 | 36,823 | -0.26(-1.49%) |
Feb 12, 2018 | 17.77 | 17.77 | 16.93 | 17.59 | 37,549 | +0.30(+1.72%) |
Feb 09, 2018 | 17.21 | 17.60 | 16.65 | 17.29 | 173,245 | +0.83(+5.04%) |
Feb 08, 2018 | 17.10 | 17.10 | 16.55 | 16.46 | 68,486 | -0.33(-1.97%) |
Feb 07, 2018 | 16.70 | 16.89 | 16.51 | 16.79 | 31,112 | +0.09(+0.54%) |
Feb 06, 2018 | 16.34 | 16.75 | 16.09 | 16.70 | 45,416 | +0.73(+4.57%) |
Feb 05, 2018 | 16.15 | 16.47 | 15.96 | 15.97 | 29,862 | -0.38(-2.32%) |
Feb 02, 2018 | 16.24 | 16.53 | 16.24 | 16.35 | 19,619 | -0.19(-1.15%) |
Feb 01, 2018 | 16.77 | 16.77 | 16.50 | 16.54 | 27,523 | -0.13(-0.78%) |
Jan 31, 2018 | 16.62 | 16.86 | 16.53 | 16.67 | 24,373 | -0.11(-0.66%) |
Jan 30, 2018 | 16.75 | 16.80 | 16.60 | 16.78 | 120,011 | +0.00(+0.00%) |
Jan 29, 2018 | 16.95 | 16.95 | 16.72 | 16.78 | 97,608 | -0.14(-0.83%) |
Jan 26, 2018 | 17.00 | 17.00 | 16.87 | 16.92 | 18,206 | +0.10(+0.59%) |
Jan 25, 2018 | 16.82 | 17.00 | 16.74 | 16.82 | 19,515 | -0.15(-0.88%) |
Jan 24, 2018 | 17.16 | 17.16 | 16.77 | 16.97 | 98,119 | -0.12(-0.70%) |
Jan 23, 2018 | 17.28 | 17.28 | 17.04 | 17.09 | 460,873 | +0.02(+0.12%) |
Jan 22, 2018 | 16.71 | 17.08 | 16.71 | 17.07 | 391,890 | +0.12(+0.71%) |
Jan 19, 2018 | 16.91 | 16.98 | 16.88 | 16.95 | 17,905 | -0.02(-0.12%) |
Jan 18, 2018 | 16.83 | 17.28 | 16.83 | 16.97 | 19,792 | -0.21(-1.22%) |
Jan 17, 2018 | 17.36 | 17.36 | 17.03 | 17.18 | 235,077 | +0.16(+0.94%) |
Jan 16, 2018 | 17.37 | 17.37 | 16.94 | 17.02 | 44,462 | +0.35(+2.10%) |
Jan 12, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.08(+0.48%) | |
Jan 11, 2018 | 16.44 | 16.59 | 16.44 | 16.59 | 43,883 | +0.21(+1.31%) |
Jan 10, 2018 | 16.57 | 16.57 | 16.36 | 16.38 | 62,923 | +0.07(+0.46%) |
Jan 09, 2018 | 16.43 | 16.43 | 16.26 | 16.30 | 76,497 | -0.13(-0.82%) |
Jan 08, 2018 | 16.38 | 16.52 | 16.35 | 16.43 | 27,776 | +0.13(+0.83%) |
Jan 05, 2018 | 16.08 | 16.49 | 16.08 | 16.30 | 46,941 | +0.23(+1.40%) |
Jan 04, 2018 | 16.23 | 16.23 | 16.02 | 16.07 | 24,968 | -0.14(-0.89%) |
Jan 03, 2018 | 15.95 | 16.22 | 15.95 | 16.22 | 26,320 | +0.29(+1.82%) |
Jan 02, 2018 | 15.80 | 15.93 | 15.80 | 15.93 | 46,531 | +0.05(+0.31%) |
Dec 29, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.07(+0.44%) | |
Dec 28, 2017 | 15.83 | 15.85 | 15.75 | 15.81 | 47,826 | -0.05(-0.35%) |
Dec 27, 2017 | 15.70 | 15.90 | 15.70 | 15.87 | 60,005 | +0.22(+1.44%) |
Dec 26, 2017 | 15.83 | 15.83 | 15.57 | 15.64 | 26,831 | +0.05(+0.35%) |
Dec 22, 2017 | 15.72 | 15.72 | 15.55 | 15.59 | 32,205 | +0.10(+0.61%) |
Dec 21, 2017 | 15.57 | 15.64 | 15.31 | 15.49 | 70,622 | +0.21(+1.41%) |
Dec 20, 2017 | 15.47 | 15.47 | 15.15 | 15.28 | 112,230 | -1.13(-6.89%) |
Dec 19, 2017 | 16.68 | 16.68 | 16.38 | 16.41 | 33,219 | -0.01(-0.06%) |
Dec 18, 2017 | 16.41 | 16.50 | 16.41 | 16.41 | 99,326 | +0.05(+0.31%) |
Dec 15, 2017 | 16.40 | 16.40 | 16.17 | 16.36 | 49,004 | -0.01(-0.03%) |
Dec 14, 2017 | 16.25 | 16.39 | 16.25 | 16.37 | 20,160 | +0.04(+0.21%) |
Dec 13, 2017 | 16.35 | 16.37 | 16.30 | 16.34 | 41,885 | +0.05(+0.28%) |
Dec 12, 2017 | 16.22 | 16.32 | 16.22 | 16.29 | 21,414 | +0.07(+0.43%) |
Dec 11, 2017 | 16.15 | 16.23 | 16.13 | 16.22 | 42,799 | +0.10(+0.62%) |
Dec 08, 2017 | 16.18 | 16.18 | 16.08 | 16.12 | 31,866 | -0.03(-0.19%) |
Dec 07, 2017 | 16.14 | 16.19 | 16.13 | 16.15 | 56,204 | +0.13(+0.81%) |
Dec 06, 2017 | 15.91 | 16.12 | 15.91 | 16.02 | 30,827 | +0.06(+0.41%) |
Dec 05, 2017 | 16.24 | 16.24 | 15.94 | 15.96 | 71,577 | -0.10(-0.59%) |
Dec 04, 2017 | 16.18 | 16.30 | 16.05 | 16.05 | 56,703 | -0.21(-1.32%) |