Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.14(-0.83%) | |
Mar 28, 2018 | 16.86 | 17.30 | 16.84 | 17.01 | 183,580 | +0.18(+1.05%) |
Mar 27, 2018 | 17.01 | 17.15 | 16.74 | 16.84 | 123,827 | -0.13(-0.78%) |
Mar 26, 2018 | 17.26 | 17.26 | 16.71 | 16.97 | 87,577 | -0.09(-0.52%) |
Mar 23, 2018 | 17.39 | 17.44 | 17.02 | 17.06 | 169,259 | -0.33(-1.88%) |
Mar 22, 2018 | 17.38 | 17.64 | 17.37 | 17.38 | 73,868 | -0.11(-0.60%) |
Mar 21, 2018 | 17.63 | 17.69 | 17.45 | 17.49 | 108,779 | -0.11(-0.65%) |
Mar 20, 2018 | 17.67 | 17.77 | 17.56 | 17.60 | 76,630 | -0.03(-0.15%) |
Mar 19, 2018 | 17.58 | 17.66 | 17.43 | 17.63 | 88,834 | +0.04(+0.20%) |
Mar 16, 2018 | 17.47 | 17.71 | 17.47 | 17.60 | 242,982 | +0.11(+0.66%) |
Mar 15, 2018 | 17.61 | 17.89 | 17.28 | 17.48 | 170,154 | -0.12(-0.70%) |
Mar 14, 2018 | 17.66 | 17.82 | 17.36 | 17.60 | 122,195 | +0.00(+0.00%) |
Mar 13, 2018 | 17.72 | 17.90 | 16.90 | 17.60 | 94,595 | -0.03(-0.15%) |
Mar 12, 2018 | 17.63 | 17.98 | 17.61 | 17.63 | 176,742 | +0.02(+0.10%) |
Mar 09, 2018 | 17.59 | 17.90 | 17.38 | 17.61 | 266,556 | +0.13(+0.76%) |
Mar 08, 2018 | 17.02 | 17.54 | 16.76 | 17.48 | 155,929 | +0.56(+3.34%) |
Mar 07, 2018 | 16.78 | 17.20 | 16.60 | 16.92 | 1,040,457 | +0.01(+0.05%) |
Mar 06, 2018 | 17.58 | 17.60 | 16.83 | 16.91 | 241,891 | -0.56(-3.18%) |
Mar 05, 2018 | 17.23 | 17.58 | 17.19 | 17.46 | 159,473 | +0.21(+1.22%) |
Mar 02, 2018 | 17.12 | 17.36 | 17.02 | 17.25 | 105,843 | +0.00(+0.00%) |
Mar 01, 2018 | 17.18 | 17.46 | 17.03 | 17.25 | 169,461 | +0.07(+0.41%) |
Feb 28, 2018 | 17.13 | 17.28 | 16.80 | 17.18 | 282,845 | +0.12(+0.72%) |
Feb 27, 2018 | 17.16 | 17.38 | 16.91 | 17.06 | 96,124 | -0.11(-0.61%) |
Feb 26, 2018 | 17.11 | 17.37 | 17.07 | 17.16 | 123,539 | +0.07(+0.41%) |
Feb 23, 2018 | 17.27 | 17.49 | 17.02 | 17.09 | 95,921 | -0.07(-0.41%) |
Feb 22, 2018 | 16.70 | 17.50 | 16.27 | 17.16 | 227,312 | +0.73(+4.44%) |
Feb 21, 2018 | 16.18 | 16.78 | 16.18 | 16.44 | 110,924 | +0.34(+2.13%) |
Feb 20, 2018 | 16.42 | 16.46 | 16.00 | 16.09 | 62,827 | -0.42(-2.55%) |
Feb 16, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.07(+0.43%) | |
Feb 15, 2018 | 16.41 | 16.44 | 16.26 | 16.44 | 56,201 | +0.18(+1.08%) |
Feb 14, 2018 | 15.99 | 16.31 | 15.99 | 16.27 | 90,183 | +0.17(+1.04%) |
Feb 13, 2018 | 16.12 | 16.15 | 15.89 | 16.10 | 86,764 | -0.10(-0.60%) |
Feb 12, 2018 | 16.50 | 16.69 | 16.07 | 16.20 | 75,884 | -0.19(-1.18%) |
Feb 09, 2018 | 16.65 | 16.80 | 16.25 | 16.39 | 203,198 | -0.06(-0.37%) |
Feb 08, 2018 | 17.11 | 17.14 | 16.50 | 16.45 | 193,393 | -0.65(-3.80%) |
Feb 07, 2018 | 16.56 | 17.17 | 16.56 | 17.10 | 256,750 | +0.48(+2.91%) |
Feb 06, 2018 | 15.77 | 16.66 | 15.32 | 16.62 | 196,507 | +0.22(+1.34%) |
Feb 05, 2018 | 16.65 | 16.67 | 16.06 | 16.40 | 131,530 | -0.34(-2.05%) |
Feb 02, 2018 | 16.90 | 17.02 | 16.72 | 16.74 | 109,921 | -0.21(-1.24%) |
Feb 01, 2018 | 16.95 | 17.07 | 16.83 | 16.95 | 52,317 | -0.03(-0.16%) |
Jan 31, 2018 | 16.99 | 17.16 | 16.86 | 16.98 | 95,036 | +0.00(+0.00%) |
Jan 30, 2018 | 17.00 | 17.06 | 16.94 | 16.98 | 99,635 | -0.11(-0.62%) |
Jan 29, 2018 | 17.30 | 17.32 | 17.09 | 17.09 | 98,644 | -0.22(-1.27%) |
Jan 26, 2018 | 17.31 | 17.43 | 16.93 | 17.31 | 136,210 | +0.07(+0.41%) |
Jan 25, 2018 | 17.06 | 17.27 | 16.81 | 17.23 | 250,084 | +0.20(+1.19%) |
Jan 24, 2018 | 17.20 | 17.20 | 16.77 | 17.03 | 139,363 | -0.09(-0.51%) |
Jan 23, 2018 | 17.36 | 17.36 | 17.02 | 17.12 | 139,643 | -0.16(-0.92%) |
Jan 22, 2018 | 17.52 | 17.80 | 17.13 | 17.28 | 131,104 | -0.15(-0.86%) |
Jan 19, 2018 | 17.25 | 17.54 | 17.13 | 17.43 | 88,918 | +0.16(+0.92%) |
Jan 18, 2018 | 17.51 | 17.51 | 17.10 | 17.27 | 92,702 | -0.29(-1.65%) |
Jan 17, 2018 | 17.11 | 17.85 | 16.09 | 17.56 | 788,525 | +0.47(+2.78%) |
Jan 16, 2018 | 16.58 | 17.25 | 16.58 | 17.09 | 254,928 | +0.57(+3.46%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.19(+1.18%) | |
Jan 11, 2018 | 16.34 | 16.57 | 16.21 | 16.32 | 154,652 | -0.02(-0.11%) |
Jan 10, 2018 | 16.05 | 16.44 | 15.95 | 16.34 | 157,911 | +0.35(+2.20%) |
Jan 09, 2018 | 16.20 | 16.41 | 15.99 | 15.99 | 159,487 | -0.08(-0.49%) |
Jan 08, 2018 | 15.95 | 16.12 | 15.67 | 16.07 | 558,176 | +0.12(+0.77%) |
Jan 05, 2018 | 15.64 | 16.10 | 15.64 | 15.94 | 359,846 | +0.33(+2.08%) |
Jan 04, 2018 | 15.37 | 15.96 | 15.37 | 15.62 | 289,798 | +0.24(+1.54%) |
Jan 03, 2018 | 15.29 | 15.47 | 15.17 | 15.38 | 130,357 | +0.06(+0.40%) |