Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.86 | 17.05 | 16.61 | 16.62 | 1,826,363 | -0.12(-0.70%) |
Feb 27, 2018 | 17.08 | 17.45 | 16.74 | 16.74 | 2,564,815 | -0.40(-2.32%) |
Feb 26, 2018 | 17.13 | 17.19 | 16.93 | 17.13 | 1,672,994 | -0.01(-0.05%) |
Feb 23, 2018 | 16.99 | 17.17 | 16.78 | 17.14 | 1,650,531 | +0.25(+1.48%) |
Feb 22, 2018 | 16.86 | 16.89 | 2,404,778 | -0.47(-2.70%) | ||
Feb 21, 2018 | 17.28 | 17.66 | 17.28 | 17.36 | 2,133,507 | +0.06(+0.36%) |
Feb 20, 2018 | 17.27 | 17.45 | 16.98 | 17.30 | 2,674,253 | -0.08(-0.45%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.28(+1.64%) | |
Feb 15, 2018 | 17.17 | 17.29 | 16.88 | 17.10 | 1,379,576 | +0.00(+0.00%) |
Feb 14, 2018 | 17.13 | 16.49 | 17.10 | 2,165,632 | +0.44(+2.67%) | |
Feb 13, 2018 | 16.84 | 16.65 | 2,383,480 | -0.06(-0.37%) | ||
Feb 12, 2018 | 16.57 | 16.86 | 16.46 | 16.71 | 3,031,146 | +0.20(+1.23%) |
Feb 09, 2018 | 16.22 | 16.62 | 15.93 | 16.51 | 2,302,419 | +0.51(+3.17%) |
Feb 08, 2018 | 16.60 | 16.00 | 16.00 | 2,016,360 | -0.60(-3.62%) | |
Feb 07, 2018 | 16.50 | 16.74 | 16.18 | 16.60 | 2,253,236 | +0.07(+0.42%) |
Feb 06, 2018 | 15.96 | 16.61 | 15.72 | 16.53 | 3,043,465 | -0.10(-0.61%) |
Feb 05, 2018 | 16.83 | 17.02 | 16.41 | 16.64 | 2,014,908 | -0.41(-2.42%) |
Feb 02, 2018 | 17.16 | 17.40 | 16.98 | 17.05 | 1,869,957 | -0.19(-1.09%) |
Feb 01, 2018 | 16.77 | 17.24 | 16.67 | 17.24 | 1,789,928 | +0.35(+2.08%) |
Jan 31, 2018 | 16.98 | 17.13 | 16.87 | 16.89 | 1,802,098 | -0.02(-0.09%) |
Jan 30, 2018 | 16.85 | 17.04 | 16.82 | 16.90 | 2,198,185 | -0.05(-0.28%) |
Jan 29, 2018 | 16.80 | 17.05 | 16.73 | 16.95 | 1,714,850 | +0.12(+0.70%) |
Jan 26, 2018 | 16.95 | 16.95 | 16.68 | 16.83 | 2,193,310 | -0.08(-0.46%) |
Jan 25, 2018 | 17.06 | 17.46 | 16.85 | 16.91 | 3,832,991 | +0.00(+0.00%) |
Jan 24, 2018 | 17.84 | 17.85 | 16.89 | 16.91 | 3,205,548 | -0.34(-1.94%) |
Jan 23, 2018 | 17.24 | 17.48 | 17.13 | 17.24 | 2,443,284 | -0.14(-0.81%) |
Jan 22, 2018 | 17.37 | 17.48 | 17.21 | 17.38 | 1,467,050 | -0.06(-0.36%) |
Jan 19, 2018 | 17.19 | 17.47 | 17.10 | 17.45 | 1,408,084 | +0.26(+1.50%) |
Jan 18, 2018 | 17.35 | 17.46 | 17.17 | 17.19 | 1,393,362 | -0.15(-0.85%) |
Jan 17, 2018 | 17.36 | 17.49 | 17.17 | 17.34 | 1,549,352 | +0.05(+0.27%) |
Jan 16, 2018 | 17.59 | 17.65 | 17.16 | 17.29 | 1,478,581 | -0.18(-1.03%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.21(+1.22%) | |
Jan 11, 2018 | 17.39 | 17.39 | 17.02 | 17.26 | 2,325,196 | +0.27(+1.56%) |
Jan 10, 2018 | 17.33 | 16.99 | 1,434,093 | +0.12(+0.74%) | ||
Jan 09, 2018 | 16.75 | 17.02 | 16.75 | 16.87 | 2,732,054 | +0.18(+1.07%) |
Jan 08, 2018 | 16.58 | 16.76 | 16.46 | 16.69 | 2,253,175 | +0.11(+0.66%) |
Jan 05, 2018 | 16.43 | 16.62 | 16.39 | 16.58 | 2,026,861 | +0.23(+1.38%) |
Jan 04, 2018 | 16.57 | 16.70 | 16.28 | 16.36 | 2,637,143 | +0.12(+0.77%) |
Jan 03, 2018 | 16.23 | 16.33 | 16.08 | 16.23 | 1,529,245 | -0.01(-0.05%) |
Jan 02, 2018 | 16.32 | 16.39 | 16.12 | 16.24 | 2,210,363 | +0.02(+0.10%) |
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | -0.26(-1.56%) | |
Dec 28, 2017 | 16.31 | 16.51 | 16.18 | 16.48 | 1,846,609 | +0.21(+1.29%) |
Dec 27, 2017 | 16.48 | 16.48 | 16.17 | 16.27 | 1,913,316 | -0.18(-1.08%) |
Dec 26, 2017 | 16.48 | 16.69 | 16.42 | 16.45 | 1,235,340 | -0.16(-0.98%) |
Dec 22, 2017 | 16.76 | 16.80 | 16.53 | 16.61 | 995,863 | -0.17(-1.01%) |
Dec 21, 2017 | 16.63 | 16.83 | 16.55 | 16.78 | 1,250,696 | +0.26(+1.59%) |
Dec 20, 2017 | 16.81 | 16.81 | 16.31 | 16.52 | 1,563,518 | -0.03(-0.19%) |
Dec 19, 2017 | 16.69 | 16.76 | 16.53 | 16.55 | 1,582,265 | -0.10(-0.60%) |
Dec 18, 2017 | 16.42 | 16.71 | 16.42 | 16.65 | 2,120,691 | +0.36(+2.18%) |
Dec 15, 2017 | 15.90 | 16.53 | 15.88 | 16.29 | 6,839,415 | +0.46(+2.88%) |
Dec 14, 2017 | 16.15 | 16.25 | 15.73 | 15.84 | 1,666,262 | -0.28(-1.73%) |
Dec 13, 2017 | 16.16 | 16.47 | 16.07 | 16.11 | 1,829,523 | -0.05(-0.29%) |
Dec 12, 2017 | 16.11 | 16.22 | 15.92 | 16.16 | 2,601,010 | +0.07(+0.43%) |
Dec 11, 2017 | 16.42 | 16.45 | 16.08 | 16.09 | 1,812,433 | -0.32(-1.98%) |
Dec 08, 2017 | 16.70 | 16.70 | 16.36 | 16.42 | 1,244,451 | -0.13(-0.79%) |
Dec 07, 2017 | 16.48 | 16.66 | 16.32 | 16.55 | 1,611,235 | +0.05(+0.33%) |
Dec 06, 2017 | 16.64 | 16.74 | 16.48 | 16.49 | 1,413,768 | -0.20(-1.20%) |
Dec 05, 2017 | 17.51 | 17.53 | 16.69 | 16.69 | 2,729,422 | -0.77(-4.43%) |
Dec 04, 2017 | 17.40 | 17.68 | 17.37 | 17.47 | 3,178,987 | +0.36(+2.13%) |