Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.20 | 17.40 | 17.15 | 17.26 | 1,660,549 | +0.14(+0.79%) |
Feb 27, 2018 | 17.38 | 17.40 | 17.06 | 17.13 | 1,440,589 | -0.24(-1.39%) |
Feb 26, 2018 | 17.32 | 17.37 | 17.16 | 17.37 | 818,004 | +0.09(+0.51%) |
Feb 23, 2018 | 17.17 | 17.29 | 17.07 | 17.28 | 667,073 | +0.19(+1.10%) |
Feb 22, 2018 | 17.22 | 17.09 | 1,483,217 | +0.13(+0.76%) | ||
Feb 21, 2018 | 17.22 | 17.28 | 16.96 | 16.96 | 1,465,228 | -0.29(-1.67%) |
Feb 20, 2018 | 17.33 | 17.43 | 17.25 | 17.25 | 1,396,099 | -0.13(-0.74%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.39(+2.31%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.68 | 16.99 | 1,172,565 | +0.23(+1.40%) |
Feb 14, 2018 | 16.69 | 16.79 | 16.65 | 16.75 | 1,194,781 | -0.05(-0.31%) |
Feb 13, 2018 | 16.84 | 16.88 | 16.66 | 16.80 | 1,488,417 | -0.09(-0.56%) |
Feb 12, 2018 | 16.85 | 16.92 | 16.43 | 16.90 | 2,208,304 | +0.13(+0.81%) |
Feb 09, 2018 | 16.54 | 16.88 | 16.41 | 16.76 | 2,188,698 | +0.28(+1.67%) |
Feb 08, 2018 | 16.92 | 17.02 | 16.49 | 16.49 | 1,581,125 | -0.40(-2.40%) |
Feb 07, 2018 | 16.83 | 16.98 | 16.83 | 16.89 | 1,480,759 | +0.02(+0.14%) |
Feb 06, 2018 | 16.70 | 17.00 | 16.51 | 16.87 | 3,617,630 | -0.32(-1.84%) |
Feb 05, 2018 | 17.15 | 17.25 | 16.93 | 17.19 | 1,490,152 | -0.05(-0.27%) |
Feb 02, 2018 | 17.31 | 17.41 | 17.13 | 17.23 | 1,193,843 | -0.16(-0.94%) |
Feb 01, 2018 | 17.55 | 17.67 | 17.39 | 17.40 | 943,767 | -0.15(-0.87%) |
Jan 31, 2018 | 17.48 | 17.66 | 17.46 | 17.55 | 1,574,050 | +0.09(+0.54%) |
Jan 30, 2018 | 17.42 | 17.47 | 17.31 | 17.46 | 901,093 | -0.02(-0.10%) |
Jan 29, 2018 | 17.60 | 17.60 | 17.43 | 17.47 | 841,374 | -0.12(-0.70%) |
Jan 26, 2018 | 17.77 | 17.77 | 17.48 | 17.60 | 1,270,902 | -0.11(-0.60%) |
Jan 25, 2018 | 17.77 | 17.83 | 17.68 | 17.70 | 1,742,571 | -0.05(-0.30%) |
Jan 24, 2018 | 17.82 | 17.82 | 17.60 | 17.75 | 798,108 | -0.06(-0.36%) |
Jan 23, 2018 | 17.67 | 17.82 | 17.59 | 17.82 | 563,789 | +0.19(+1.10%) |
Jan 22, 2018 | 17.50 | 17.64 | 17.46 | 17.63 | 809,639 | +0.10(+0.57%) |
Jan 19, 2018 | 17.44 | 17.53 | 17.37 | 17.53 | 675,604 | +0.13(+0.78%) |
Jan 18, 2018 | 17.55 | 17.55 | 17.35 | 17.39 | 1,227,098 | -0.19(-1.07%) |
Jan 17, 2018 | 17.52 | 17.59 | 17.45 | 17.58 | 924,290 | +0.11(+0.60%) |
Jan 16, 2018 | 17.51 | 17.63 | 17.46 | 17.47 | 1,198,530 | -0.02(-0.13%) |
Jan 12, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 17.45 | 17.48 | 17.38 | 17.47 | 1,003,222 | +0.05(+0.30%) |
Jan 10, 2018 | 17.45 | 17.42 | 1,282,778 | -0.04(-0.24%) | ||
Jan 09, 2018 | 17.46 | 17.47 | 17.30 | 17.46 | 949,531 | +0.04(+0.24%) |
Jan 08, 2018 | 17.48 | 17.51 | 17.38 | 17.42 | 655,515 | -0.05(-0.30%) |
Jan 05, 2018 | 17.54 | 17.54 | 17.40 | 17.47 | 1,255,546 | +0.00(+0.00%) |
Jan 04, 2018 | 17.75 | 17.77 | 17.46 | 17.47 | 1,095,036 | -0.31(-1.75%) |
Jan 03, 2018 | 17.95 | 17.95 | 17.72 | 17.78 | 495,473 | -0.14(-0.79%) |
Jan 02, 2018 | 17.91 | 17.98 | 17.84 | 17.93 | 1,004,175 | +0.02(+0.13%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.09(-0.49%) | |
Dec 28, 2017 | 17.93 | 18.01 | 17.85 | 17.99 | 700,783 | +0.06(+0.33%) |
Dec 27, 2017 | 17.84 | 17.94 | 17.81 | 17.93 | 474,656 | +0.12(+0.69%) |
Dec 26, 2017 | 17.75 | 17.91 | 17.75 | 17.81 | 445,351 | +0.03(+0.16%) |
Dec 22, 2017 | 17.75 | 17.80 | 17.67 | 17.78 | 589,244 | +0.03(+0.17%) |
Dec 21, 2017 | 17.83 | 17.83 | 17.66 | 17.75 | 935,851 | -0.09(-0.49%) |
Dec 20, 2017 | 17.87 | 17.98 | 17.81 | 17.84 | 1,126,214 | -0.05(-0.26%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.76 | 17.88 | 1,158,431 | -0.20(-1.10%) |
Dec 18, 2017 | 18.02 | 18.18 | 17.75 | 18.08 | 671,624 | +0.11(+0.62%) |
Dec 15, 2017 | 17.90 | 18.00 | 17.87 | 17.97 | 1,211,795 | +0.13(+0.72%) |
Dec 14, 2017 | 17.88 | 17.93 | 17.78 | 17.84 | 691,563 | +0.01(+0.07%) |
Dec 13, 2017 | 17.86 | 17.96 | 17.73 | 17.83 | 1,362,652 | -0.01(-0.07%) |
Dec 12, 2017 | 17.70 | 18.56 | 17.63 | 17.84 | 1,266,968 | +0.15(+0.83%) |
Dec 11, 2017 | 17.67 | 17.70 | 17.54 | 17.70 | 912,180 | -0.01(-0.03%) |
Dec 08, 2017 | 17.66 | 17.73 | 17.63 | 17.70 | 528,012 | +0.05(+0.27%) |
Dec 07, 2017 | 17.60 | 17.70 | 17.58 | 17.66 | 720,020 | +0.01(+0.07%) |
Dec 06, 2017 | 17.65 | 17.69 | 17.54 | 17.64 | 592,297 | +0.06(+0.33%) |
Dec 05, 2017 | 17.77 | 17.82 | 17.57 | 17.58 | 993,117 | -0.23(-1.28%) |
Dec 04, 2017 | 17.79 | 17.81 | 17.70 | 17.81 | 904,725 | +0.09(+0.53%) |