Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.72(+4.20%) | |
Mar 28, 2018 | 16.73 | 17.16 | 16.58 | 17.06 | 8,102 | +0.46(+2.76%) |
Mar 27, 2018 | 17.04 | 17.15 | 16.44 | 16.60 | 6,566 | -0.45(-2.64%) |
Mar 26, 2018 | 16.75 | 17.12 | 16.47 | 17.05 | 11,626 | +0.42(+2.50%) |
Mar 23, 2018 | 16.66 | 17.05 | 16.44 | 16.63 | 15,885 | -0.32(-1.87%) |
Mar 22, 2018 | 16.78 | 17.02 | 16.78 | 16.95 | 14,402 | +0.07(+0.39%) |
Mar 21, 2018 | 17.02 | 17.21 | 16.53 | 16.88 | 10,592 | +0.23(+1.40%) |
Mar 20, 2018 | 16.60 | 16.99 | 16.51 | 16.65 | 30,771 | -0.05(-0.30%) |
Mar 19, 2018 | 16.60 | 16.90 | 16.07 | 16.70 | 35,444 | +0.02(+0.15%) |
Mar 16, 2018 | 17.28 | 17.47 | 16.66 | 16.68 | 31,650 | -0.57(-3.28%) |
Mar 15, 2018 | 17.20 | 17.53 | 16.96 | 17.24 | 33,628 | +0.17(+1.02%) |
Mar 14, 2018 | 17.14 | 17.64 | 16.98 | 17.07 | 36,338 | -0.52(-2.96%) |
Mar 13, 2018 | 17.43 | 17.60 | 16.78 | 17.59 | 33,762 | +0.49(+2.85%) |
Mar 12, 2018 | 16.95 | 17.55 | 16.68 | 17.10 | 47,629 | +0.41(+2.47%) |
Mar 09, 2018 | 16.12 | 17.76 | 15.80 | 16.69 | 48,773 | +0.24(+1.46%) |
Mar 08, 2018 | 17.97 | 18.06 | 15.44 | 16.45 | 70,727 | -1.54(-8.59%) |
Mar 07, 2018 | 17.79 | 18.17 | 17.70 | 17.99 | 20,092 | +0.21(+1.16%) |
Mar 06, 2018 | 17.93 | 18.38 | 17.62 | 17.79 | 32,682 | -0.14(-0.78%) |
Mar 05, 2018 | 17.79 | 17.93 | 17.60 | 17.93 | 26,569 | -0.04(-0.23%) |
Mar 02, 2018 | 17.55 | 17.97 | 17.20 | 17.97 | 9,873 | +0.26(+1.49%) |
Mar 01, 2018 | 17.33 | 17.74 | 17.29 | 17.70 | 7,213 | +0.19(+1.08%) |
Feb 28, 2018 | 17.65 | 17.68 | 17.50 | 17.51 | 12,836 | +0.09(+0.52%) |
Feb 27, 2018 | 17.47 | 17.61 | 17.21 | 17.42 | 8,343 | +0.08(+0.48%) |
Feb 26, 2018 | 17.41 | 17.41 | 17.23 | 17.34 | 5,435 | -0.12(-0.71%) |
Feb 23, 2018 | 17.57 | 17.75 | 17.25 | 17.46 | 4,999 | -0.21(-1.17%) |
Feb 22, 2018 | 17.68 | 17.68 | 17.36 | 17.67 | 5,006 | +0.26(+1.52%) |
Feb 21, 2018 | 17.46 | 17.46 | 17.30 | 17.41 | 2,002 | +0.08(+0.48%) |
Feb 20, 2018 | 17.60 | 17.60 | 17.22 | 17.32 | 4,896 | -0.26(-1.50%) |
Feb 16, 2018 | 17.59 | 17.59 | 17.59 | 0 | +0.32(+1.87%) | |
Feb 15, 2018 | 17.34 | 17.34 | 16.78 | 17.27 | 7,312 | +0.09(+0.50%) |
Feb 14, 2018 | 17.03 | 17.30 | 17.03 | 17.18 | 8,595 | +0.24(+1.44%) |
Feb 13, 2018 | 17.08 | 17.35 | 16.93 | 16.94 | 10,107 | +0.01(+0.05%) |
Feb 12, 2018 | 16.57 | 17.30 | 16.57 | 16.93 | 14,315 | +0.35(+2.09%) |
Feb 09, 2018 | 16.57 | 16.68 | 16.17 | 16.58 | 15,448 | +0.45(+2.82%) |
Feb 08, 2018 | 17.22 | 17.22 | 16.12 | 16.13 | 22,084 | -0.02(-0.15%) |
Feb 07, 2018 | 16.27 | 16.88 | 16.13 | 16.15 | 9,295 | -0.06(-0.36%) |
Feb 06, 2018 | 15.87 | 16.78 | 15.70 | 16.21 | 13,463 | +0.16(+0.98%) |
Feb 05, 2018 | 16.11 | 16.34 | 15.99 | 16.05 | 15,537 | -0.33(-2.02%) |
Feb 02, 2018 | 16.48 | 16.65 | 16.12 | 16.38 | 33,784 | -0.14(-0.85%) |
Feb 01, 2018 | 16.54 | 16.62 | 16.41 | 16.52 | 12,607 | -0.01(-0.05%) |
Jan 31, 2018 | 16.79 | 16.93 | 16.43 | 16.53 | 7,828 | -0.55(-3.19%) |
Jan 30, 2018 | 16.56 | 17.08 | 16.29 | 17.08 | 19,001 | +0.32(+1.92%) |
Jan 29, 2018 | 16.80 | 17.19 | 16.71 | 16.75 | 8,063 | +0.07(+0.45%) |
Jan 26, 2018 | 16.99 | 16.99 | 16.52 | 16.68 | 14,412 | -0.55(-3.17%) |
Jan 25, 2018 | 17.29 | 17.29 | 17.00 | 17.22 | 12,512 | -0.07(-0.43%) |
Jan 24, 2018 | 17.55 | 17.78 | 16.99 | 17.30 | 23,335 | -0.09(-0.52%) |
Jan 23, 2018 | 17.61 | 17.85 | 17.24 | 17.39 | 8,927 | -0.50(-2.77%) |
Jan 22, 2018 | 18.01 | 17.23 | 17.89 | 29,141 | +0.41(+2.36%) | |
Jan 19, 2018 | 17.46 | 17.81 | 17.29 | 17.47 | 16,728 | -0.09(-0.52%) |
Jan 18, 2018 | 17.41 | 18.03 | 17.41 | 17.56 | 13,522 | -0.01(-0.05%) |
Jan 17, 2018 | 16.86 | 17.57 | 16.86 | 17.57 | 4,058 | -0.13(-0.75%) |
Jan 16, 2018 | 17.29 | 18.75 | 17.17 | 17.70 | 21,422 | +0.13(+0.75%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.32(-1.80%) | |
Jan 11, 2018 | 18.88 | 18.90 | 17.55 | 17.89 | 21,359 | -0.81(-4.33%) |
Jan 10, 2018 | 17.46 | 18.70 | 17.13 | 18.70 | 45,278 | +1.49(+8.64%) |
Jan 09, 2018 | 17.41 | 17.48 | 16.95 | 17.22 | 8,943 | -0.34(-1.93%) |
Jan 08, 2018 | 17.65 | 17.65 | 17.02 | 17.55 | 10,297 | +0.01(+0.05%) |
Jan 05, 2018 | 17.16 | 17.62 | 17.00 | 17.55 | 12,833 | +0.40(+2.31%) |
Jan 04, 2018 | 16.98 | 17.44 | 16.52 | 17.15 | 8,526 | -0.02(-0.14%) |
Jan 03, 2018 | 17.09 | 17.55 | 16.41 | 17.17 | 24,476 | +0.05(+0.29%) |