Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.44 | 17.49 | 17.01 | 17.06 | 473,758 | -0.39(-2.22%) |
Feb 27, 2018 | 17.69 | 17.81 | 17.39 | 17.44 | 236,731 | -0.19(-1.10%) |
Feb 26, 2018 | 17.73 | 17.83 | 17.56 | 17.64 | 268,195 | -0.10(-0.55%) |
Feb 23, 2018 | 17.64 | 17.83 | 17.60 | 17.73 | 123,906 | +0.15(+0.83%) |
Feb 22, 2018 | 17.59 | 235,705 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.78 | 18.02 | 17.49 | 17.49 | 233,632 | -0.29(-1.63%) |
Feb 20, 2018 | 18.22 | 18.22 | 17.64 | 17.78 | 233,956 | -0.44(-2.39%) |
Feb 16, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.02 | 18.02 | 17.59 | 17.64 | 594,194 | -0.34(-1.89%) |
Feb 14, 2018 | 17.49 | 18.02 | 17.39 | 17.98 | 265,171 | +0.39(+2.20%) |
Feb 13, 2018 | 17.54 | 17.69 | 17.39 | 17.59 | 126,316 | +0.05(+0.28%) |
Feb 12, 2018 | 17.44 | 17.54 | 17.18 | 17.54 | 242,456 | +0.10(+0.56%) |
Feb 09, 2018 | 17.25 | 17.64 | 17.10 | 17.44 | 592,952 | +0.19(+1.12%) |
Feb 08, 2018 | 17.39 | 17.54 | 17.20 | 17.25 | 349,952 | -0.10(-0.56%) |
Feb 07, 2018 | 17.15 | 17.44 | 17.10 | 17.35 | 364,031 | +0.19(+1.13%) |
Feb 06, 2018 | 17.10 | 17.44 | 16.85 | 17.15 | 482,387 | -0.29(-1.67%) |
Feb 05, 2018 | 17.54 | 17.64 | 17.35 | 17.44 | 361,471 | -0.19(-1.10%) |
Feb 02, 2018 | 17.93 | 17.93 | 17.49 | 17.64 | 224,403 | -0.34(-1.89%) |
Feb 01, 2018 | 18.22 | 18.32 | 17.98 | 17.98 | 420,410 | -0.24(-1.33%) |
Jan 31, 2018 | 18.12 | 18.32 | 17.88 | 18.22 | 351,760 | +0.19(+1.08%) |
Jan 30, 2018 | 17.98 | 18.07 | 17.93 | 18.02 | 191,608 | +0.00(+0.00%) |
Jan 29, 2018 | 17.78 | 18.12 | 17.61 | 18.02 | 279,720 | +0.24(+1.36%) |
Jan 26, 2018 | 17.44 | 17.88 | 17.39 | 17.78 | 267,848 | +0.39(+2.23%) |
Jan 25, 2018 | 17.54 | 17.59 | 17.35 | 17.39 | 165,262 | -0.10(-0.55%) |
Jan 24, 2018 | 17.59 | 17.69 | 17.39 | 17.49 | 240,277 | -0.10(-0.55%) |
Jan 23, 2018 | 17.64 | 17.73 | 17.54 | 17.59 | 149,825 | -0.10(-0.55%) |
Jan 22, 2018 | 17.64 | 17.78 | 17.54 | 17.69 | 134,668 | -0.02(-0.11%) |
Jan 19, 2018 | 17.35 | 17.76 | 17.33 | 17.70 | 296,344 | +0.31(+1.78%) |
Jan 18, 2018 | 17.54 | 17.59 | 17.30 | 17.39 | 309,364 | -0.15(-0.83%) |
Jan 17, 2018 | 17.39 | 17.64 | 17.39 | 17.54 | 170,670 | +0.15(+0.84%) |
Jan 16, 2018 | 17.49 | 17.73 | 17.35 | 17.39 | 398,646 | +0.00(+0.00%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.39 | 17.54 | 17.35 | 17.44 | 381,717 | +0.05(+0.28%) |
Jan 10, 2018 | 17.78 | 17.88 | 17.39 | 17.39 | 506,259 | -0.39(-2.18%) |
Jan 09, 2018 | 17.93 | 18.07 | 17.73 | 17.78 | 177,204 | -0.19(-1.08%) |
Jan 08, 2018 | 17.69 | 17.98 | 17.64 | 17.98 | 385,782 | +0.29(+1.64%) |
Jan 05, 2018 | 17.54 | 17.78 | 17.49 | 17.69 | 178,183 | +0.15(+0.83%) |
Jan 04, 2018 | 17.73 | 17.83 | 17.54 | 17.54 | 190,747 | -0.15(-0.82%) |
Jan 03, 2018 | 17.54 | 17.73 | 17.39 | 17.69 | 246,048 | +0.10(+0.55%) |
Jan 02, 2018 | 17.44 | 17.64 | 17.42 | 17.59 | 189,030 | +0.10(+0.55%) |
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.78 | 17.82 | 17.66 | 17.73 | 126,893 | +0.00(+0.00%) |
Dec 27, 2017 | 17.69 | 17.81 | 17.69 | 17.73 | 204,009 | +0.00(+0.00%) |
Dec 26, 2017 | 17.69 | 17.78 | 17.64 | 17.73 | 156,395 | +0.05(+0.27%) |
Dec 22, 2017 | 17.88 | 17.88 | 17.69 | 17.69 | 165,989 | -0.10(-0.54%) |
Dec 21, 2017 | 17.73 | 17.88 | 17.73 | 17.78 | 124,425 | +0.05(+0.27%) |
Dec 20, 2017 | 17.98 | 18.07 | 17.73 | 17.73 | 141,819 | -0.24(-1.35%) |
Dec 19, 2017 | 18.02 | 18.12 | 17.93 | 17.98 | 342,264 | -0.05(-0.27%) |
Dec 18, 2017 | 17.98 | 18.27 | 17.98 | 18.02 | 372,301 | +0.10(+0.54%) |
Dec 15, 2017 | 17.88 | 18.07 | 17.88 | 17.93 | 877,208 | +0.15(+0.82%) |
Dec 14, 2017 | 18.27 | 18.32 | 17.73 | 17.78 | 396,542 | -0.48(-2.65%) |
Dec 13, 2017 | 18.36 | 18.51 | 18.27 | 18.27 | 330,368 | +0.05(+0.27%) |
Dec 12, 2017 | 18.07 | 18.32 | 18.07 | 18.22 | 593,936 | +0.19(+1.08%) |
Dec 11, 2017 | 18.02 | 18.32 | 17.93 | 18.02 | 284,485 | +0.10(+0.54%) |
Dec 08, 2017 | 17.98 | 18.02 | 17.90 | 17.93 | 225,772 | +0.00(+0.00%) |
Dec 07, 2017 | 17.98 | 18.02 | 17.81 | 283,921 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.02 | 18.12 | 17.88 | 17.98 | 312,082 | +0.05(+0.27%) |
Dec 05, 2017 | 17.98 | 17.98 | 17.88 | 17.93 | 293,322 | -0.05(-0.27%) |
Dec 04, 2017 | 18.12 | 18.41 | 17.90 | 17.98 | 452,500 | +0.00(+0.00%) |