Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.14(+0.77%) | |
Mar 28, 2018 | 17.79 | 17.89 | 17.70 | 17.86 | 1,637,849 | +0.04(+0.22%) |
Mar 27, 2018 | 17.81 | 17.92 | 17.68 | 17.82 | 1,878,574 | +0.04(+0.25%) |
Mar 26, 2018 | 17.65 | 17.80 | 17.52 | 17.78 | 1,461,110 | +0.26(+1.51%) |
Mar 23, 2018 | 17.70 | 17.80 | 17.51 | 17.51 | 3,498,602 | -0.18(-1.02%) |
Mar 22, 2018 | 17.76 | 17.97 | 17.69 | 17.69 | 2,039,717 | -0.10(-0.54%) |
Mar 21, 2018 | 17.89 | 17.95 | 17.77 | 17.79 | 1,218,530 | -0.10(-0.53%) |
Mar 20, 2018 | 17.92 | 17.96 | 17.89 | 17.89 | 1,493,815 | -0.03(-0.16%) |
Mar 19, 2018 | 17.89 | 17.93 | 17.76 | 17.91 | 1,419,589 | +0.04(+0.25%) |
Mar 16, 2018 | 17.84 | 17.94 | 17.74 | 17.87 | 1,638,308 | +0.06(+0.35%) |
Mar 15, 2018 | 18.06 | 18.06 | 17.74 | 17.81 | 1,661,656 | -0.17(-0.94%) |
Mar 14, 2018 | 17.93 | 18.04 | 17.89 | 17.98 | 1,348,508 | +0.04(+0.25%) |
Mar 13, 2018 | 18.06 | 18.11 | 17.92 | 17.93 | 998,132 | -0.09(-0.50%) |
Mar 12, 2018 | 17.90 | 18.09 | 17.89 | 18.02 | 1,432,622 | +0.13(+0.72%) |
Mar 09, 2018 | 17.90 | 17.90 | 17.77 | 17.89 | 1,505,434 | +0.05(+0.28%) |
Mar 08, 2018 | 17.76 | 17.91 | 17.71 | 17.84 | 1,469,655 | +0.10(+0.57%) |
Mar 07, 2018 | 17.71 | 17.74 | 1,604,669 | -0.13(-0.72%) | ||
Mar 06, 2018 | 17.80 | 17.91 | 17.72 | 17.87 | 1,246,238 | +0.08(+0.44%) |
Mar 05, 2018 | 17.54 | 17.89 | 17.54 | 17.79 | 1,809,014 | +0.24(+1.38%) |
Mar 02, 2018 | 17.41 | 17.57 | 17.31 | 17.55 | 1,935,360 | +0.13(+0.74%) |
Mar 01, 2018 | 17.50 | 17.63 | 17.32 | 17.42 | 1,160,797 | -0.02(-0.13%) |
Feb 28, 2018 | 17.54 | 17.62 | 17.44 | 17.44 | 1,259,041 | -0.11(-0.61%) |
Feb 27, 2018 | 17.67 | 17.77 | 17.54 | 17.55 | 1,322,066 | -0.08(-0.48%) |
Feb 26, 2018 | 17.63 | 17.71 | 17.57 | 17.63 | 803,763 | +0.07(+0.38%) |
Feb 23, 2018 | 17.44 | 17.61 | 17.44 | 17.57 | 1,067,528 | +0.15(+0.87%) |
Feb 22, 2018 | 17.41 | 17.41 | 823,059 | -0.05(-0.26%) | ||
Feb 21, 2018 | 17.56 | 17.69 | 17.46 | 17.46 | 1,373,429 | -0.07(-0.42%) |
Feb 20, 2018 | 17.65 | 17.69 | 17.50 | 17.53 | 1,690,988 | -0.12(-0.67%) |
Feb 16, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.16(+0.90%) | |
Feb 15, 2018 | 17.42 | 17.49 | 17.30 | 17.49 | 1,524,163 | +0.10(+0.55%) |
Feb 14, 2018 | 16.96 | 17.53 | 16.96 | 17.40 | 2,557,300 | +0.46(+2.72%) |
Feb 13, 2018 | 16.92 | 17.01 | 16.81 | 16.94 | 1,675,560 | +0.03(+0.20%) |
Feb 12, 2018 | 16.73 | 16.90 | 16.62 | 16.90 | 2,024,122 | +0.14(+0.84%) |
Feb 09, 2018 | 16.77 | 16.84 | 16.60 | 16.76 | 2,023,014 | +0.02(+0.13%) |
Feb 08, 2018 | 16.84 | 16.86 | 16.70 | 16.74 | 1,871,661 | -0.08(-0.50%) |
Feb 07, 2018 | 16.92 | 17.08 | 16.82 | 16.82 | 3,237,286 | -0.16(-0.93%) |
Feb 06, 2018 | 16.63 | 17.12 | 16.58 | 16.98 | 2,609,723 | -0.10(-0.56%) |
Feb 05, 2018 | 17.24 | 17.27 | 16.75 | 17.08 | 3,227,897 | -0.17(-0.98%) |
Feb 02, 2018 | 17.40 | 17.42 | 17.16 | 17.24 | 1,970,759 | -0.16(-0.94%) |
Feb 01, 2018 | 17.54 | 17.54 | 17.37 | 17.41 | 1,243,875 | -0.01(-0.03%) |
Jan 31, 2018 | 17.69 | 17.78 | 17.35 | 17.41 | 2,266,150 | -0.26(-1.46%) |
Jan 30, 2018 | 17.73 | 17.74 | 17.67 | 17.67 | 1,008,375 | -0.07(-0.38%) |
Jan 29, 2018 | 17.81 | 17.83 | 17.68 | 17.74 | 1,708,436 | -0.10(-0.54%) |
Jan 26, 2018 | 17.96 | 17.98 | 17.78 | 17.83 | 1,060,350 | -0.09(-0.50%) |
Jan 25, 2018 | 17.82 | 17.92 | 17.71 | 17.92 | 3,043,099 | +0.15(+0.85%) |
Jan 24, 2018 | 17.83 | 17.84 | 17.76 | 17.77 | 1,125,209 | -0.06(-0.35%) |
Jan 23, 2018 | 17.71 | 17.88 | 17.71 | 17.83 | 843,594 | +0.12(+0.70%) |
Jan 22, 2018 | 17.72 | 17.81 | 17.71 | 17.71 | 885,592 | +0.01(+0.03%) |
Jan 19, 2018 | 17.72 | 17.74 | 17.62 | 17.71 | 1,313,337 | +0.06(+0.35%) |
Jan 18, 2018 | 17.72 | 17.72 | 17.59 | 17.64 | 1,973,073 | -0.08(-0.48%) |
Jan 17, 2018 | 17.72 | 17.83 | 17.69 | 17.73 | 1,612,999 | +0.03(+0.16%) |
Jan 16, 2018 | 17.83 | 17.85 | 17.69 | 17.70 | 1,343,977 | -0.06(-0.35%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.04(-0.25%) | |
Jan 11, 2018 | 17.68 | 17.84 | 17.68 | 17.81 | 1,140,411 | +0.11(+0.63%) |
Jan 10, 2018 | 17.75 | 17.69 | 1,264,338 | -0.01(-0.06%) | ||
Jan 09, 2018 | 17.95 | 17.95 | 17.68 | 17.71 | 1,945,753 | -0.20(-1.13%) |
Jan 08, 2018 | 17.75 | 17.97 | 17.74 | 17.91 | 1,645,344 | +0.13(+0.76%) |
Jan 05, 2018 | 17.78 | 17.83 | 17.69 | 17.77 | 1,781,567 | +0.00(+0.00%) |
Jan 04, 2018 | 17.73 | 17.87 | 17.71 | 17.77 | 2,057,222 | -0.01(-0.03%) |
Jan 03, 2018 | 17.92 | 17.97 | 17.66 | 17.78 | 1,539,517 | -0.10(-0.57%) |