Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.23 | 16.25 | 16.05 | 16.09 | 86,796 | -0.08(-0.49%) |
Feb 27, 2018 | 16.35 | 16.36 | 16.14 | 16.17 | 156,826 | -0.41(-2.47%) |
Feb 26, 2018 | 16.51 | 16.65 | 16.43 | 16.58 | 194,368 | +0.08(+0.52%) |
Feb 23, 2018 | 16.51 | 16.52 | 16.38 | 16.50 | 194,200 | +0.59(+3.68%) |
Feb 22, 2018 | 15.81 | 15.99 | 15.74 | 15.91 | 296,332 | -0.29(-1.79%) |
Feb 21, 2018 | 16.45 | 16.46 | 16.16 | 16.20 | 193,518 | -0.07(-0.43%) |
Feb 20, 2018 | 16.26 | 16.39 | 16.24 | 16.27 | 285,333 | -0.06(-0.37%) |
Feb 16, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.03(-0.18%) | |
Feb 15, 2018 | 16.22 | 16.37 | 16.10 | 16.36 | 395,596 | +0.00(+0.03%) |
Feb 14, 2018 | 16.07 | 16.39 | 16.07 | 16.36 | 146,556 | +0.29(+1.81%) |
Feb 13, 2018 | 16.05 | 16.13 | 16.01 | 16.07 | 341,657 | -0.13(-0.83%) |
Feb 12, 2018 | 16.23 | 16.30 | 16.15 | 16.20 | 523,700 | +0.19(+1.19%) |
Feb 09, 2018 | 16.02 | 16.10 | 15.54 | 16.01 | 245,566 | +0.02(+0.13%) |
Feb 08, 2018 | 16.30 | 16.30 | 15.91 | 15.99 | 238,143 | -0.48(-2.91%) |
Feb 07, 2018 | 16.49 | 16.62 | 16.41 | 16.47 | 292,903 | -0.22(-1.32%) |
Feb 06, 2018 | 16.30 | 16.69 | 16.28 | 16.69 | 586,511 | +0.06(+0.36%) |
Feb 05, 2018 | 17.00 | 17.02 | 16.50 | 16.63 | 179,316 | -0.50(-2.92%) |
Feb 02, 2018 | 17.10 | 17.24 | 17.00 | 17.13 | 156,902 | -0.32(-1.83%) |
Feb 01, 2018 | 17.44 | 17.45 | 17.33 | 17.45 | 152,522 | -0.09(-0.51%) |
Jan 31, 2018 | 17.62 | 17.62 | 17.50 | 17.54 | 204,653 | -0.08(-0.45%) |
Jan 30, 2018 | 17.79 | 17.79 | 17.58 | 17.62 | 145,333 | -0.32(-1.78%) |
Jan 29, 2018 | 17.85 | 17.95 | 17.80 | 17.94 | 133,159 | -0.19(-1.05%) |
Jan 26, 2018 | 18.11 | 18.18 | 18.05 | 18.13 | 81,041 | +0.04(+0.22%) |
Jan 25, 2018 | 18.19 | 18.23 | 18.02 | 18.09 | 103,068 | -0.14(-0.74%) |
Jan 24, 2018 | 18.25 | 18.34 | 18.09 | 18.23 | 122,442 | -0.02(-0.14%) |
Jan 23, 2018 | 18.09 | 18.28 | 18.08 | 18.25 | 276,815 | +0.12(+0.66%) |
Jan 22, 2018 | 18.05 | 18.14 | 17.99 | 18.13 | 192,469 | +0.44(+2.49%) |
Jan 19, 2018 | 17.70 | 17.75 | 17.61 | 17.69 | 101,262 | +0.05(+0.31%) |
Jan 18, 2018 | 17.66 | 17.90 | 17.58 | 17.64 | 186,103 | -0.04(-0.25%) |
Jan 17, 2018 | 17.69 | 17.75 | 17.61 | 17.68 | 131,751 | -0.08(-0.45%) |
Jan 16, 2018 | 17.90 | 17.90 | 17.74 | 17.76 | 222,546 | +0.16(+0.88%) |
Jan 12, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.18(+1.06%) | |
Jan 11, 2018 | 17.44 | 17.46 | 17.37 | 17.42 | 292,869 | -0.22(-1.25%) |
Jan 10, 2018 | 17.69 | 17.69 | 17.60 | 17.64 | 123,046 | -0.25(-1.40%) |
Jan 09, 2018 | 17.86 | 17.93 | 17.84 | 17.89 | 235,363 | -0.11(-0.61%) |
Jan 08, 2018 | 17.99 | 18.05 | 17.97 | 18.00 | 155,797 | -0.04(-0.20%) |
Jan 05, 2018 | 18.00 | 18.05 | 17.94 | 18.04 | 81,825 | +0.08(+0.42%) |
Jan 04, 2018 | 17.92 | 17.99 | 17.89 | 17.96 | 124,823 | +0.13(+0.73%) |
Jan 03, 2018 | 17.77 | 17.85 | 17.75 | 17.83 | 187,019 | -0.04(-0.22%) |
Jan 02, 2018 | 17.80 | 17.92 | 17.78 | 17.87 | 96,145 | +0.21(+1.18%) |
Dec 29, 2017 | 17.66 | 17.66 | 17.66 | 0 | -0.10(-0.56%) | |
Dec 28, 2017 | 17.85 | 17.85 | 17.71 | 17.76 | 121,950 | -0.05(-0.31%) |
Dec 27, 2017 | 17.85 | 17.88 | 17.80 | 17.82 | 1,109,566 | +0.09(+0.48%) |
Dec 26, 2017 | 17.75 | 17.90 | 17.72 | 17.73 | 118,357 | -0.04(-0.25%) |
Dec 22, 2017 | 17.76 | 17.79 | 17.65 | 17.77 | 84,352 | -0.07(-0.36%) |
Dec 21, 2017 | 17.74 | 17.88 | 17.67 | 17.84 | 87,991 | +0.06(+0.34%) |
Dec 20, 2017 | 17.72 | 17.82 | 17.71 | 17.78 | 128,017 | -0.05(-0.31%) |
Dec 19, 2017 | 17.90 | 17.91 | 17.73 | 17.84 | 135,121 | -0.12(-0.70%) |
Dec 18, 2017 | 18.04 | 18.05 | 17.95 | 17.96 | 111,160 | +0.25(+1.38%) |
Dec 15, 2017 | 17.71 | 17.74 | 17.65 | 17.71 | 84,826 | -0.12(-0.70%) |
Dec 14, 2017 | 17.86 | 17.91 | 17.81 | 17.84 | 84,415 | -0.02(-0.08%) |
Dec 13, 2017 | 17.83 | 17.91 | 17.79 | 17.86 | 570,551 | -0.00(-0.03%) |
Dec 12, 2017 | 17.83 | 17.88 | 17.77 | 17.86 | 76,343 | -0.18(-0.97%) |
Dec 11, 2017 | 18.02 | 18.13 | 17.94 | 18.04 | 78,729 | -0.20(-1.07%) |
Dec 08, 2017 | 18.34 | 18.34 | 18.20 | 18.23 | 82,402 | -0.13(-0.71%) |
Dec 07, 2017 | 18.35 | 18.45 | 18.34 | 18.36 | 132,544 | +0.31(+1.75%) |
Dec 06, 2017 | 18.05 | 18.15 | 18.01 | 18.05 | 82,970 | +0.08(+0.42%) |
Dec 05, 2017 | 18.08 | 18.11 | 17.94 | 17.97 | 140,690 | -0.02(-0.08%) |
Dec 04, 2017 | 18.07 | 18.09 | 17.96 | 17.98 | 124,829 | +0.11(+0.62%) |