Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.99 | 17.04 | 16.53 | 16.53 | 567,490 | -0.34(-2.02%) |
Feb 27, 2018 | 17.13 | 17.50 | 16.86 | 16.87 | 574,187 | -0.28(-1.63%) |
Feb 26, 2018 | 17.27 | 17.38 | 17.11 | 17.15 | 615,159 | +0.00(+0.00%) |
Feb 23, 2018 | 17.29 | 17.46 | 17.05 | 17.15 | 542,195 | -0.02(-0.12%) |
Feb 22, 2018 | 17.37 | 17.17 | 614,800 | +0.83(+5.08%) | ||
Feb 21, 2018 | 16.51 | 16.91 | 16.34 | 16.34 | 706,841 | -0.17(-1.03%) |
Feb 20, 2018 | 16.72 | 17.01 | 16.46 | 16.51 | 786,667 | -0.22(-1.32%) |
Feb 16, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.66(-3.80%) | |
Feb 15, 2018 | 17.06 | 17.45 | 16.91 | 17.39 | 658,438 | +0.45(+2.66%) |
Feb 14, 2018 | 16.96 | 16.09 | 16.94 | 559,795 | +0.59(+3.61%) | |
Feb 13, 2018 | 16.11 | 16.39 | 16.11 | 16.35 | 364,397 | +0.17(+1.05%) |
Feb 12, 2018 | 16.09 | 16.29 | 15.84 | 16.18 | 395,597 | +0.18(+1.12%) |
Feb 09, 2018 | 16.07 | 16.11 | 15.30 | 16.00 | 1,019,137 | +0.09(+0.57%) |
Feb 08, 2018 | 16.59 | 16.59 | 15.90 | 15.91 | 1,128,155 | -0.65(-3.93%) |
Feb 07, 2018 | 17.01 | 17.07 | 16.37 | 16.56 | 650,686 | -0.49(-2.87%) |
Feb 06, 2018 | 16.59 | 17.32 | 16.51 | 17.05 | 883,989 | -0.12(-0.70%) |
Feb 05, 2018 | 17.38 | 17.60 | 16.92 | 17.17 | 658,060 | -0.41(-2.33%) |
Feb 02, 2018 | 17.82 | 17.85 | 17.49 | 17.58 | 843,647 | -0.46(-2.55%) |
Feb 01, 2018 | 17.94 | 18.20 | 17.91 | 18.04 | 727,404 | +0.06(+0.33%) |
Jan 31, 2018 | 18.30 | 18.40 | 17.78 | 17.98 | 564,265 | -0.28(-1.53%) |
Jan 30, 2018 | 18.38 | 18.39 | 18.08 | 18.26 | 469,486 | -0.28(-1.51%) |
Jan 29, 2018 | 18.70 | 18.91 | 18.54 | 18.54 | 433,453 | -0.24(-1.28%) |
Jan 26, 2018 | 18.78 | 19.23 | 18.67 | 18.78 | 417,714 | +0.04(+0.21%) |
Jan 25, 2018 | 19.05 | 19.14 | 18.54 | 18.74 | 725,117 | -0.13(-0.69%) |
Jan 24, 2018 | 18.95 | 19.28 | 18.76 | 18.87 | 417,728 | -0.04(-0.21%) |
Jan 23, 2018 | 18.95 | 18.96 | 18.47 | 18.91 | 382,017 | -0.05(-0.26%) |
Jan 22, 2018 | 18.81 | 18.98 | 18.64 | 18.96 | 731,250 | +0.15(+0.80%) |
Jan 19, 2018 | 18.48 | 18.97 | 18.48 | 18.81 | 538,843 | +0.31(+1.68%) |
Jan 18, 2018 | 18.57 | 18.61 | 18.27 | 18.50 | 493,313 | -0.16(-0.86%) |
Jan 17, 2018 | 18.70 | 18.95 | 18.60 | 18.66 | 456,102 | +0.00(+0.00%) |
Jan 16, 2018 | 19.00 | 19.11 | 18.50 | 18.66 | 803,547 | -0.32(-1.69%) |
Jan 12, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.71(+3.89%) | |
Jan 11, 2018 | 17.82 | 18.35 | 17.64 | 18.27 | 547,900 | +0.62(+3.51%) |
Jan 10, 2018 | 17.65 | 349,467 | -0.08(-0.45%) | |||
Jan 09, 2018 | 17.96 | 18.08 | 17.69 | 17.73 | 572,093 | -0.07(-0.39%) |
Jan 08, 2018 | 17.55 | 17.89 | 17.49 | 17.80 | 570,213 | +0.21(+1.19%) |
Jan 05, 2018 | 17.66 | 17.72 | 17.43 | 17.59 | 559,263 | -0.06(-0.34%) |
Jan 04, 2018 | 17.47 | 17.73 | 17.23 | 17.65 | 499,167 | +0.27(+1.55%) |
Jan 03, 2018 | 17.24 | 17.46 | 17.07 | 17.38 | 554,491 | +0.17(+0.99%) |
Jan 02, 2018 | 17.01 | 17.25 | 16.95 | 17.21 | 438,038 | +0.29(+1.71%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.90 | 16.96 | 16.81 | 16.93 | 257,143 | +0.03(+0.18%) |
Dec 27, 2017 | 16.92 | 16.99 | 16.67 | 16.90 | 360,613 | +0.06(+0.36%) |
Dec 26, 2017 | 16.63 | 16.88 | 16.63 | 16.84 | 298,404 | +0.25(+1.51%) |
Dec 22, 2017 | 16.59 | 16.70 | 16.43 | 16.59 | 321,555 | +0.00(+0.00%) |
Dec 21, 2017 | 16.40 | 16.71 | 16.29 | 16.59 | 579,974 | +0.21(+1.28%) |
Dec 20, 2017 | 16.15 | 16.43 | 16.01 | 16.38 | 565,387 | +0.38(+2.37%) |
Dec 19, 2017 | 16.50 | 16.57 | 15.98 | 16.00 | 858,414 | -0.50(-3.03%) |
Dec 18, 2017 | 16.15 | 16.52 | 16.10 | 16.50 | 573,621 | +0.52(+3.25%) |
Dec 15, 2017 | 15.78 | 16.02 | 15.64 | 15.98 | 1,195,300 | +0.26(+1.65%) |
Dec 14, 2017 | 16.00 | 16.12 | 15.63 | 15.72 | 772,965 | -0.31(-1.93%) |
Dec 13, 2017 | 15.96 | 16.17 | 15.96 | 16.03 | 905,807 | +0.04(+0.25%) |
Dec 12, 2017 | 16.17 | 16.17 | 15.96 | 15.99 | 726,074 | -0.08(-0.50%) |
Dec 11, 2017 | 15.81 | 16.10 | 15.69 | 16.07 | 1,001,798 | +0.25(+1.58%) |
Dec 08, 2017 | 16.00 | 16.05 | 15.59 | 15.82 | 1,753,709 | +0.00(+0.00%) |
Dec 07, 2017 | 15.78 | 16.03 | 15.67 | 1,093,378 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.98 | 16.33 | 15.75 | 15.81 | 1,501,488 | -0.24(-1.50%) |
Dec 05, 2017 | 16.29 | 16.47 | 16.05 | 16.05 | 1,218,920 | -0.29(-1.77%) |
Dec 04, 2017 | 16.22 | 16.87 | 16.16 | 16.34 | 1,762,935 | +0.26(+1.62%) |