Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.75 | 18.90 | 18.36 | 18.36 | 20,082 | -0.38(-2.03%) |
Feb 27, 2018 | 19.08 | 19.31 | 18.72 | 18.74 | 30,137 | -0.25(-1.31%) |
Feb 26, 2018 | 18.59 | 19.04 | 18.55 | 18.99 | 23,417 | +0.42(+2.25%) |
Feb 23, 2018 | 18.52 | 18.58 | 18.41 | 18.57 | 19,131 | +0.05(+0.29%) |
Feb 22, 2018 | 18.62 | 18.39 | 18.52 | 18,276 | -0.10(-0.54%) | |
Feb 21, 2018 | 18.21 | 18.79 | 18.21 | 18.62 | 25,050 | +0.42(+2.30%) |
Feb 20, 2018 | 18.90 | 18.97 | 18.10 | 18.20 | 38,971 | -0.74(-3.89%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.39(-2.00%) | |
Feb 15, 2018 | 18.85 | 19.33 | 18.79 | 19.32 | 36,881 | +0.53(+2.85%) |
Feb 14, 2018 | 18.81 | 19.04 | 18.59 | 18.79 | 25,223 | -0.38(-1.98%) |
Feb 13, 2018 | 18.11 | 19.25 | 18.11 | 19.17 | 113,510 | +0.95(+5.23%) |
Feb 12, 2018 | 18.49 | 18.49 | 18.07 | 18.21 | 35,292 | -0.02(-0.09%) |
Feb 09, 2018 | 18.15 | 18.40 | 17.93 | 18.23 | 28,968 | +0.22(+1.25%) |
Feb 08, 2018 | 18.04 | 18.30 | 17.82 | 18.01 | 56,137 | -0.08(-0.43%) |
Feb 07, 2018 | 17.78 | 18.09 | 17.78 | 18.08 | 38,434 | +0.29(+1.61%) |
Feb 06, 2018 | 17.29 | 17.99 | 17.01 | 17.80 | 63,192 | +0.25(+1.41%) |
Feb 05, 2018 | 17.65 | 17.82 | 17.49 | 17.55 | 28,750 | -0.19(-1.05%) |
Feb 02, 2018 | 17.94 | 18.04 | 17.71 | 17.73 | 36,877 | -0.31(-1.72%) |
Feb 01, 2018 | 18.11 | 18.19 | 17.94 | 18.04 | 12,038 | -0.15(-0.81%) |
Jan 31, 2018 | 18.37 | 18.37 | 18.11 | 18.19 | 31,321 | -0.12(-0.64%) |
Jan 30, 2018 | 18.30 | 18.30 | 18.14 | 18.31 | 39,560 | -0.12(-0.67%) |
Jan 29, 2018 | 18.56 | 18.60 | 18.41 | 18.43 | 38,235 | -0.12(-0.63%) |
Jan 26, 2018 | 18.55 | 18.71 | 18.32 | 18.55 | 38,190 | +0.04(+0.21%) |
Jan 25, 2018 | 18.45 | 18.56 | 18.38 | 18.51 | 54,863 | +0.20(+1.10%) |
Jan 24, 2018 | 18.56 | 18.58 | 18.29 | 18.31 | 24,224 | -0.12(-0.67%) |
Jan 23, 2018 | 18.42 | 18.52 | 18.25 | 18.43 | 22,612 | +0.01(+0.04%) |
Jan 22, 2018 | 18.28 | 18.52 | 18.28 | 18.42 | 41,718 | +0.15(+0.81%) |
Jan 19, 2018 | 17.94 | 18.28 | 17.93 | 18.28 | 60,165 | +0.36(+1.99%) |
Jan 18, 2018 | 17.97 | 18.07 | 17.80 | 17.92 | 30,296 | -0.08(-0.43%) |
Jan 17, 2018 | 17.81 | 18.01 | 17.74 | 18.00 | 17,607 | +0.25(+1.40%) |
Jan 16, 2018 | 17.97 | 18.14 | 17.58 | 17.75 | 36,877 | -0.14(-0.78%) |
Jan 12, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.33(+1.85%) | |
Jan 11, 2018 | 17.70 | 17.83 | 17.46 | 17.56 | 19,701 | -0.09(-0.53%) |
Jan 10, 2018 | 17.63 | 17.82 | 17.55 | 17.66 | 10,488 | -0.09(-0.48%) |
Jan 09, 2018 | 17.70 | 17.83 | 17.52 | 17.74 | 28,632 | +0.09(+0.48%) |
Jan 08, 2018 | 17.81 | 17.82 | 17.49 | 17.66 | 42,851 | -0.16(-0.91%) |
Jan 05, 2018 | 17.86 | 17.87 | 17.75 | 17.82 | 32,939 | +0.07(+0.39%) |
Jan 04, 2018 | 17.85 | 17.90 | 17.59 | 17.75 | 27,549 | -0.05(-0.30%) |
Jan 03, 2018 | 17.80 | 17.90 | 17.71 | 17.80 | 31,339 | -0.01(-0.04%) |
Jan 02, 2018 | 17.60 | 18.20 | 17.60 | 17.81 | 49,756 | +0.24(+1.35%) |
Dec 29, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.37(-2.05%) | |
Dec 28, 2017 | 17.74 | 18.03 | 17.74 | 17.94 | 34,780 | +0.20(+1.12%) |
Dec 27, 2017 | 17.72 | 17.88 | 17.64 | 17.74 | 49,312 | +0.02(+0.09%) |
Dec 26, 2017 | 17.86 | 17.93 | 17.67 | 17.73 | 33,904 | -0.14(-0.77%) |
Dec 22, 2017 | 17.93 | 17.94 | 17.63 | 17.87 | 37,404 | -0.07(-0.38%) |
Dec 21, 2017 | 17.66 | 18.00 | 17.64 | 17.93 | 36,111 | +0.31(+1.74%) |
Dec 20, 2017 | 17.97 | 18.04 | 17.62 | 17.63 | 82,875 | -0.40(-2.21%) |
Dec 19, 2017 | 17.95 | 18.20 | 17.83 | 18.03 | 71,954 | +0.13(+0.73%) |
Dec 18, 2017 | 17.78 | 18.03 | 17.65 | 17.90 | 72,003 | +0.06(+0.34%) |
Dec 15, 2017 | 17.59 | 18.08 | 17.59 | 17.83 | 104,291 | +0.21(+1.17%) |
Dec 14, 2017 | 17.73 | 17.78 | 17.53 | 17.63 | 89,288 | -0.10(-0.56%) |
Dec 13, 2017 | 17.64 | 17.93 | 17.64 | 17.73 | 42,631 | +0.09(+0.52%) |
Dec 12, 2017 | 17.87 | 17.87 | 17.59 | 17.64 | 55,805 | -0.12(-0.69%) |
Dec 11, 2017 | 17.84 | 17.91 | 17.55 | 17.76 | 23,773 | -0.07(-0.39%) |
Dec 08, 2017 | 17.96 | 18.09 | 17.75 | 17.83 | 35,432 | -0.12(-0.64%) |
Dec 07, 2017 | 17.97 | 18.52 | 17.86 | 17.94 | 33,552 | -0.01(-0.04%) |
Dec 06, 2017 | 18.27 | 19.07 | 17.80 | 17.95 | 50,295 | -0.31(-1.68%) |
Dec 05, 2017 | 19.08 | 19.08 | 18.01 | 18.26 | 114,155 | -1.24(-6.37%) |
Dec 04, 2017 | 19.02 | 19.54 | 19.02 | 19.50 | 26,381 | +0.68(+3.63%) |