Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Mar 28, 2018 | 15.94 | 16.08 | 15.90 | 16.08 | 25,242 | -0.19(-1.17%) |
Mar 27, 2018 | 16.39 | 16.41 | 16.11 | 16.27 | 29,360 | -0.16(-0.97%) |
Mar 26, 2018 | 16.30 | 16.50 | 16.24 | 16.43 | 19,972 | +0.27(+1.70%) |
Mar 23, 2018 | 16.41 | 16.41 | 16.10 | 16.16 | 25,540 | -0.05(-0.34%) |
Mar 22, 2018 | 16.27 | 16.33 | 16.16 | 16.21 | 19,460 | -0.46(-2.76%) |
Mar 21, 2018 | 16.51 | 16.69 | 16.51 | 16.67 | 25,965 | +0.10(+0.57%) |
Mar 20, 2018 | 16.78 | 16.78 | 16.54 | 16.57 | 28,815 | +0.11(+0.67%) |
Mar 19, 2018 | 16.72 | 16.72 | 16.40 | 16.46 | 21,291 | -0.20(-1.17%) |
Mar 16, 2018 | 16.65 | 16.71 | 16.61 | 16.66 | 12,343 | +0.01(+0.06%) |
Mar 15, 2018 | 16.91 | 16.91 | 16.57 | 16.65 | 22,882 | +0.03(+0.18%) |
Mar 14, 2018 | 16.93 | 16.93 | 16.62 | 16.62 | 35,844 | -0.02(-0.12%) |
Mar 13, 2018 | 16.78 | 16.79 | 16.56 | 16.64 | 24,585 | -0.14(-0.86%) |
Mar 12, 2018 | 16.75 | 16.97 | 16.74 | 16.79 | 28,807 | +0.06(+0.36%) |
Mar 09, 2018 | 16.70 | 16.80 | 16.65 | 16.73 | 9,504 | +0.24(+1.43%) |
Mar 08, 2018 | 16.61 | 16.61 | 16.33 | 16.49 | 19,336 | +0.12(+0.76%) |
Mar 07, 2018 | 16.53 | 16.53 | 16.25 | 16.36 | 16,076 | -0.07(-0.40%) |
Mar 06, 2018 | 16.45 | 16.63 | 16.40 | 16.43 | 21,149 | -0.09(-0.54%) |
Mar 05, 2018 | 16.42 | 16.55 | 16.32 | 16.52 | 20,393 | -0.30(-1.75%) |
Mar 02, 2018 | 16.66 | 16.90 | 16.65 | 16.82 | 29,534 | +0.14(+0.87%) |
Mar 01, 2018 | 17.01 | 17.01 | 16.58 | 16.67 | 14,680 | -0.03(-0.21%) |
Feb 28, 2018 | 16.82 | 17.03 | 16.65 | 16.70 | 16,008 | -0.49(-2.82%) |
Feb 27, 2018 | 16.87 | 17.22 | 16.74 | 17.19 | 16,619 | +0.42(+2.50%) |
Feb 26, 2018 | 17.03 | 17.03 | 16.53 | 16.77 | 28,338 | +0.32(+1.95%) |
Feb 23, 2018 | 16.35 | 16.52 | 16.35 | 16.45 | 16,838 | +0.03(+0.18%) |
Feb 22, 2018 | 16.45 | 16.52 | 16.32 | 16.42 | 28,866 | +0.13(+0.80%) |
Feb 21, 2018 | 16.27 | 16.45 | 16.21 | 16.29 | 28,839 | +0.03(+0.18%) |
Feb 20, 2018 | 16.36 | 16.36 | 16.26 | 16.26 | 22,154 | +0.01(+0.06%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 16.45 | 16.45 | 16.08 | 16.26 | 22,493 | -0.12(-0.73%) |
Feb 14, 2018 | 16.11 | 16.38 | 16.06 | 16.38 | 31,191 | +0.53(+3.34%) |
Feb 13, 2018 | 15.89 | 15.90 | 15.67 | 15.85 | 42,353 | +0.03(+0.17%) |
Feb 12, 2018 | 15.73 | 15.84 | 15.62 | 15.82 | 31,912 | +0.11(+0.72%) |
Feb 09, 2018 | 15.86 | 15.86 | 15.55 | 15.71 | 28,888 | -0.20(-1.26%) |
Feb 08, 2018 | 16.24 | 16.24 | 15.91 | 15.91 | 52,426 | -0.12(-0.75%) |
Feb 07, 2018 | 16.19 | 15.93 | 16.03 | 35,706 | -0.57(-3.43%) | |
Feb 06, 2018 | 16.25 | 16.79 | 16.22 | 16.60 | 56,584 | +0.21(+1.28%) |
Feb 05, 2018 | 16.90 | 16.90 | 16.38 | 16.39 | 34,617 | -0.60(-3.53%) |
Feb 02, 2018 | 17.27 | 17.27 | 16.88 | 16.99 | 14,742 | -0.26(-1.48%) |
Feb 01, 2018 | 17.43 | 17.43 | 17.15 | 17.25 | 18,290 | -0.20(-1.12%) |
Jan 31, 2018 | 17.16 | 17.52 | 17.16 | 17.44 | 68,028 | -0.02(-0.11%) |
Jan 30, 2018 | 17.51 | 17.51 | 17.36 | 17.46 | 24,267 | -0.06(-0.34%) |
Jan 29, 2018 | 17.70 | 17.70 | 17.46 | 17.52 | 18,063 | -0.30(-1.66%) |
Jan 26, 2018 | 17.73 | 17.86 | 17.73 | 17.82 | 23,911 | +0.29(+1.63%) |
Jan 25, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 30,436 | +0.37(+2.16%) |
Jan 24, 2018 | 17.28 | 17.28 | 17.12 | 17.16 | 19,928 | -0.12(-0.72%) |
Jan 23, 2018 | 17.46 | 17.46 | 17.18 | 17.29 | 17,478 | +0.11(+0.61%) |
Jan 22, 2018 | 17.17 | 17.18 | 17.02 | 17.18 | 11,843 | -0.06(-0.35%) |
Jan 19, 2018 | 17.20 | 17.26 | 17.00 | 17.24 | 56,096 | +0.32(+1.92%) |
Jan 18, 2018 | 17.01 | 17.33 | 16.86 | 16.91 | 27,978 | -0.28(-1.60%) |
Jan 17, 2018 | 17.18 | 17.19 | 17.11 | 17.19 | 15,430 | +0.04(+0.23%) |
Jan 16, 2018 | 17.44 | 17.13 | 17.15 | 23,806 | -0.02(-0.12%) | |
Jan 12, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 17.22 | 17.22 | 16.96 | 17.14 | 72,271 | +0.07(+0.41%) |
Jan 10, 2018 | 17.27 | 17.27 | 17.00 | 17.07 | 19,346 | -0.13(-0.76%) |
Jan 09, 2018 | 17.31 | 17.31 | 17.14 | 17.20 | 31,024 | -0.02(-0.09%) |
Jan 08, 2018 | 17.45 | 17.45 | 17.15 | 17.21 | 18,893 | -0.23(-1.35%) |
Jan 05, 2018 | 17.33 | 17.45 | 17.28 | 17.45 | 15,509 | +0.36(+2.11%) |
Jan 04, 2018 | 17.01 | 17.11 | 16.96 | 17.09 | 70,481 | +0.11(+0.68%) |
Jan 03, 2018 | 16.88 | 17.00 | 16.88 | 16.98 | 25,470 | +0.01(+0.03%) |