Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.44(-2.33%) | |
Mar 28, 2018 | 18.75 | 18.90 | 18.65 | 18.70 | 204,737 | -0.05(-0.26%) |
Mar 27, 2018 | 18.70 | 18.85 | 18.56 | 18.75 | 322,056 | +0.05(+0.26%) |
Mar 26, 2018 | 18.65 | 18.94 | 18.56 | 18.70 | 290,792 | +0.19(+1.05%) |
Mar 23, 2018 | 19.04 | 19.04 | 18.46 | 18.51 | 194,456 | -0.48(-2.55%) |
Mar 22, 2018 | 19.04 | 19.28 | 18.99 | 18.99 | 383,075 | -0.15(-0.76%) |
Mar 21, 2018 | 18.80 | 19.38 | 18.74 | 19.14 | 599,045 | +0.24(+1.28%) |
Mar 20, 2018 | 18.99 | 19.15 | 18.80 | 18.90 | 375,064 | +0.05(+0.26%) |
Mar 19, 2018 | 18.99 | 18.99 | 18.70 | 18.85 | 275,616 | -0.15(-0.77%) |
Mar 16, 2018 | 18.90 | 19.09 | 18.85 | 18.99 | 441,542 | +0.05(+0.26%) |
Mar 15, 2018 | 18.99 | 19.09 | 18.80 | 18.94 | 316,630 | -0.05(-0.25%) |
Mar 14, 2018 | 19.09 | 19.33 | 18.94 | 18.99 | 291,227 | +0.05(+0.26%) |
Mar 13, 2018 | 19.19 | 19.28 | 18.70 | 18.94 | 247,226 | -0.19(-1.01%) |
Mar 12, 2018 | 18.70 | 19.16 | 18.70 | 19.14 | 308,406 | +0.44(+2.33%) |
Mar 09, 2018 | 18.61 | 18.70 | 18.37 | 18.70 | 453,610 | +0.29(+1.58%) |
Mar 08, 2018 | 18.46 | 18.56 | 18.36 | 18.41 | 275,683 | +0.00(+0.00%) |
Mar 07, 2018 | 18.41 | 400,737 | -0.10(-0.52%) | |||
Mar 06, 2018 | 18.07 | 18.56 | 17.98 | 18.51 | 654,523 | +0.48(+2.69%) |
Mar 05, 2018 | 17.73 | 18.12 | 17.67 | 18.02 | 322,497 | +0.19(+1.09%) |
Mar 02, 2018 | 17.05 | 17.88 | 16.81 | 17.83 | 564,234 | +1.02(+6.05%) |
Mar 01, 2018 | 17.01 | 17.22 | 16.67 | 16.81 | 566,799 | -0.24(-1.42%) |
Feb 28, 2018 | 17.44 | 17.49 | 17.01 | 17.05 | 473,782 | -0.39(-2.22%) |
Feb 27, 2018 | 17.68 | 17.81 | 17.39 | 17.44 | 236,743 | -0.19(-1.10%) |
Feb 26, 2018 | 17.73 | 17.83 | 17.56 | 17.64 | 268,208 | -0.10(-0.55%) |
Feb 23, 2018 | 17.64 | 17.83 | 17.60 | 17.73 | 123,913 | +0.15(+0.83%) |
Feb 22, 2018 | 17.59 | 235,717 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.78 | 18.02 | 17.49 | 17.49 | 233,644 | -0.29(-1.63%) |
Feb 20, 2018 | 18.22 | 18.22 | 17.64 | 17.78 | 233,968 | -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 | 594,224 | -0.34(-1.89%) |
Feb 14, 2018 | 17.49 | 18.02 | 17.39 | 17.98 | 265,185 | +0.39(+2.20%) |
Feb 13, 2018 | 17.54 | 17.68 | 17.39 | 17.59 | 126,322 | +0.05(+0.28%) |
Feb 12, 2018 | 17.44 | 17.54 | 17.18 | 17.54 | 242,469 | +0.10(+0.56%) |
Feb 09, 2018 | 17.25 | 17.64 | 17.10 | 17.44 | 592,982 | +0.19(+1.12%) |
Feb 08, 2018 | 17.39 | 17.54 | 17.20 | 17.25 | 349,970 | -0.10(-0.56%) |
Feb 07, 2018 | 17.15 | 17.44 | 17.10 | 17.35 | 364,049 | +0.19(+1.13%) |
Feb 06, 2018 | 17.10 | 17.44 | 16.85 | 17.15 | 482,411 | -0.29(-1.67%) |
Feb 05, 2018 | 17.54 | 17.64 | 17.35 | 17.44 | 361,489 | -0.19(-1.10%) |
Feb 02, 2018 | 17.93 | 17.93 | 17.49 | 17.64 | 224,414 | -0.34(-1.89%) |
Feb 01, 2018 | 18.22 | 18.31 | 17.98 | 17.98 | 420,432 | -0.24(-1.33%) |
Jan 31, 2018 | 18.12 | 18.31 | 17.88 | 18.22 | 351,778 | +0.19(+1.08%) |
Jan 30, 2018 | 17.98 | 18.07 | 17.93 | 18.02 | 191,618 | +0.00(+0.00%) |
Jan 29, 2018 | 17.78 | 18.12 | 17.61 | 18.02 | 279,734 | +0.24(+1.36%) |
Jan 26, 2018 | 17.44 | 17.88 | 17.39 | 17.78 | 267,861 | +0.39(+2.23%) |
Jan 25, 2018 | 17.54 | 17.59 | 17.35 | 17.39 | 165,270 | -0.10(-0.55%) |
Jan 24, 2018 | 17.59 | 17.68 | 17.39 | 17.49 | 240,289 | -0.10(-0.55%) |
Jan 23, 2018 | 17.64 | 17.73 | 17.54 | 17.59 | 149,833 | -0.10(-0.55%) |
Jan 22, 2018 | 17.64 | 17.78 | 17.54 | 17.68 | 134,675 | -0.02(-0.11%) |
Jan 19, 2018 | 17.35 | 17.76 | 17.33 | 17.70 | 296,360 | +0.31(+1.78%) |
Jan 18, 2018 | 17.54 | 17.59 | 17.30 | 17.39 | 309,380 | -0.15(-0.83%) |
Jan 17, 2018 | 17.39 | 17.64 | 17.39 | 17.54 | 170,679 | +0.15(+0.84%) |
Jan 16, 2018 | 17.49 | 17.73 | 17.35 | 17.39 | 398,666 | +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 | 381,736 | +0.05(+0.28%) |
Jan 10, 2018 | 17.78 | 17.88 | 17.39 | 17.39 | 506,285 | -0.39(-2.18%) |
Jan 09, 2018 | 17.93 | 18.07 | 17.73 | 17.78 | 177,213 | -0.19(-1.08%) |
Jan 08, 2018 | 17.68 | 17.98 | 17.64 | 17.98 | 385,801 | +0.29(+1.64%) |
Jan 05, 2018 | 17.54 | 17.78 | 17.49 | 17.68 | 178,192 | +0.15(+0.83%) |
Jan 04, 2018 | 17.73 | 17.83 | 17.54 | 17.54 | 190,757 | -0.15(-0.82%) |
Jan 03, 2018 | 17.54 | 17.73 | 17.39 | 17.68 | 246,061 | +0.10(+0.55%) |