Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.63 | 17.66 | 17.48 | 17.49 | 12,850 | +0.09(+0.52%) |
Feb 27, 2018 | 17.45 | 17.59 | 17.19 | 17.40 | 8,353 | +0.08(+0.48%) |
Feb 26, 2018 | 17.39 | 17.39 | 17.21 | 17.32 | 5,441 | -0.12(-0.71%) |
Feb 23, 2018 | 17.55 | 17.73 | 17.23 | 17.44 | 5,004 | -0.21(-1.17%) |
Feb 22, 2018 | 17.66 | 17.66 | 17.34 | 17.65 | 5,012 | +0.26(+1.52%) |
Feb 21, 2018 | 17.44 | 17.44 | 17.28 | 17.39 | 2,004 | +0.08(+0.48%) |
Feb 20, 2018 | 17.58 | 17.58 | 17.20 | 17.30 | 4,901 | -0.26(-1.50%) |
Feb 16, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.32(+1.87%) | |
Feb 15, 2018 | 17.32 | 17.32 | 16.76 | 17.25 | 7,320 | +0.09(+0.50%) |
Feb 14, 2018 | 17.02 | 17.28 | 17.02 | 17.16 | 8,605 | +0.24(+1.44%) |
Feb 13, 2018 | 17.06 | 17.33 | 16.91 | 16.92 | 10,118 | +0.01(+0.05%) |
Feb 12, 2018 | 16.55 | 17.28 | 16.55 | 16.91 | 14,331 | +0.35(+2.09%) |
Feb 09, 2018 | 16.55 | 16.66 | 16.15 | 16.56 | 15,465 | +0.45(+2.82%) |
Feb 08, 2018 | 17.21 | 17.21 | 16.10 | 16.11 | 22,108 | -0.02(-0.15%) |
Feb 07, 2018 | 16.26 | 16.86 | 16.12 | 16.13 | 9,305 | -0.06(-0.36%) |
Feb 06, 2018 | 15.85 | 16.76 | 15.68 | 16.19 | 13,477 | +0.16(+0.98%) |
Feb 05, 2018 | 16.09 | 16.32 | 15.98 | 16.03 | 15,555 | -0.33(-2.02%) |
Feb 02, 2018 | 16.46 | 16.64 | 16.10 | 16.36 | 33,822 | -0.14(-0.85%) |
Feb 01, 2018 | 16.52 | 16.60 | 16.39 | 16.50 | 12,621 | -0.01(-0.05%) |
Jan 31, 2018 | 16.77 | 16.91 | 16.41 | 16.51 | 7,836 | -0.54(-3.19%) |
Jan 30, 2018 | 16.55 | 17.06 | 16.27 | 17.06 | 19,022 | +0.32(+1.92%) |
Jan 29, 2018 | 16.78 | 17.17 | 16.69 | 16.73 | 8,072 | +0.07(+0.45%) |
Jan 26, 2018 | 16.97 | 16.97 | 16.50 | 16.66 | 14,428 | -0.54(-3.17%) |
Jan 25, 2018 | 17.27 | 17.27 | 16.98 | 17.21 | 12,526 | -0.07(-0.43%) |
Jan 24, 2018 | 17.53 | 17.76 | 16.97 | 17.28 | 23,361 | -0.09(-0.52%) |
Jan 23, 2018 | 17.59 | 17.83 | 17.23 | 17.37 | 8,937 | -0.50(-2.77%) |
Jan 22, 2018 | 17.99 | 17.21 | 17.87 | 29,173 | +0.41(+2.36%) | |
Jan 19, 2018 | 17.44 | 17.79 | 17.27 | 17.45 | 16,747 | -0.09(-0.52%) |
Jan 18, 2018 | 17.39 | 18.01 | 17.39 | 17.54 | 13,537 | -0.01(-0.05%) |
Jan 17, 2018 | 16.85 | 17.55 | 16.85 | 17.55 | 4,063 | -0.13(-0.75%) |
Jan 16, 2018 | 17.27 | 18.73 | 17.16 | 17.68 | 21,445 | +0.13(+0.75%) |
Jan 12, 2018 | 17.55 | 17.55 | 17.55 | 0 | -0.32(-1.80%) | |
Jan 11, 2018 | 18.86 | 18.88 | 17.53 | 17.87 | 21,382 | -0.81(-4.33%) |
Jan 10, 2018 | 17.44 | 18.68 | 17.11 | 18.68 | 45,328 | +1.49(+8.64%) |
Jan 09, 2018 | 17.39 | 17.46 | 16.93 | 17.20 | 8,953 | -0.34(-1.93%) |
Jan 08, 2018 | 17.63 | 17.63 | 17.00 | 17.54 | 10,309 | +0.01(+0.05%) |
Jan 05, 2018 | 17.14 | 17.60 | 16.98 | 17.53 | 12,847 | +0.40(+2.31%) |
Jan 04, 2018 | 16.96 | 17.42 | 16.50 | 17.13 | 8,536 | -0.02(-0.14%) |
Jan 03, 2018 | 17.07 | 17.53 | 16.39 | 17.16 | 24,503 | +0.05(+0.29%) |
Jan 02, 2018 | 17.06 | 17.44 | 16.71 | 17.11 | 21,597 | +0.14(+0.83%) |
Dec 29, 2017 | 16.97 | 16.97 | 16.97 | 0 | +0.17(+1.03%) | |
Dec 28, 2017 | 17.90 | 17.90 | 16.77 | 16.79 | 6,852 | +0.00(+0.00%) |
Dec 27, 2017 | 16.79 | 17.33 | 16.71 | 16.79 | 16,924 | +0.05(+0.30%) |
Dec 26, 2017 | 16.88 | 16.95 | 16.50 | 16.74 | 23,486 | -0.21(-1.26%) |
Dec 22, 2017 | 16.90 | 17.16 | 16.71 | 16.96 | 8,889 | +0.25(+1.48%) |
Dec 21, 2017 | 16.79 | 17.70 | 16.53 | 16.71 | 22,693 | -0.12(-0.73%) |
Dec 20, 2017 | 17.21 | 17.25 | 16.73 | 16.83 | 19,487 | -0.40(-2.35%) |
Dec 19, 2017 | 17.15 | 17.36 | 16.83 | 17.24 | 22,112 | +0.12(+0.67%) |
Dec 18, 2017 | 17.25 | 17.53 | 17.12 | 17.12 | 11,703 | +0.12(+0.73%) |
Dec 15, 2017 | 16.77 | 17.29 | 16.77 | 17.00 | 61,181 | +0.13(+0.78%) |
Dec 14, 2017 | 16.79 | 17.25 | 16.62 | 16.87 | 24,137 | +0.07(+0.44%) |
Dec 13, 2017 | 17.16 | 17.31 | 16.67 | 16.79 | 15,615 | -0.35(-2.07%) |
Dec 12, 2017 | 17.25 | 17.89 | 17.01 | 17.15 | 10,369 | +0.12(+0.68%) |
Dec 11, 2017 | 16.99 | 17.45 | 14.88 | 17.03 | 15,397 | +0.08(+0.49%) |
Dec 08, 2017 | 17.66 | 17.74 | 16.67 | 16.95 | 16,817 | -0.58(-3.30%) |
Dec 07, 2017 | 16.91 | 17.87 | 16.90 | 17.53 | 44,400 | +0.69(+4.12%) |
Dec 06, 2017 | 16.63 | 16.83 | 16.34 | 16.83 | 19,243 | +0.34(+2.05%) |
Dec 05, 2017 | 16.71 | 16.75 | 16.23 | 16.50 | 27,663 | +0.03(+0.20%) |
Dec 04, 2017 | 16.48 | 15.67 | 16.46 | 25,795 | +0.79(+5.06%) |