Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.28 | 18.37 | 17.95 | 18.19 | 8,811 | +0.01(+0.06%) |
Feb 27, 2018 | 18.42 | 18.42 | 18.18 | 18.18 | 1,333 | -0.34(-1.82%) |
Feb 26, 2018 | 18.05 | 18.51 | 18.05 | 18.51 | 8,591 | +0.56(+3.12%) |
Feb 23, 2018 | 18.05 | 18.05 | 17.95 | 17.95 | 1,491 | -0.09(-0.52%) |
Feb 22, 2018 | 17.91 | 18.09 | 17.91 | 18.05 | 2,450 | +0.00(+0.00%) |
Feb 21, 2018 | 17.87 | 18.05 | 17.86 | 18.05 | 5,031 | +0.14(+0.78%) |
Feb 20, 2018 | 17.81 | 18.09 | 17.81 | 17.91 | 20,604 | -0.09(-0.52%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.09(+0.52%) | |
Feb 15, 2018 | 17.95 | 17.95 | 17.95 | 17.91 | 4,035 | +0.01(+0.05%) |
Feb 14, 2018 | 17.90 | 17.94 | 17.80 | 17.90 | 4,613 | +0.00(+0.00%) |
Feb 13, 2018 | 18.04 | 17.66 | 17.90 | 1,614 | +0.14(+0.79%) | |
Feb 12, 2018 | 17.90 | 17.99 | 17.66 | 17.76 | 20,500 | -0.09(-0.52%) |
Feb 09, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 646 | +0.05(+0.26%) |
Feb 08, 2018 | 17.80 | 17.99 | 17.80 | 17.80 | 2,757 | -0.09(-0.52%) |
Feb 07, 2018 | 18.04 | 18.04 | 17.90 | 17.90 | 3,976 | +0.00(+0.00%) |
Feb 06, 2018 | 17.66 | 18.04 | 17.66 | 17.90 | 6,748 | -0.05(-0.26%) |
Feb 05, 2018 | 17.85 | 17.76 | 17.94 | 13,647 | +0.09(+0.52%) | |
Feb 02, 2018 | 17.62 | 17.85 | 17.62 | 17.85 | 4,339 | -0.09(-0.52%) |
Feb 01, 2018 | 18.50 | 18.50 | 17.94 | 17.94 | 478 | -0.37(-2.03%) |
Jan 31, 2018 | 18.55 | 18.55 | 17.99 | 18.32 | 6,730 | +0.46(+2.60%) |
Jan 30, 2018 | 17.85 | 17.85 | 17.85 | 6,950 | +0.00(+0.00%) | |
Jan 29, 2018 | 17.91 | 18.04 | 17.85 | 17.85 | 2,072 | +0.05(+0.26%) |
Jan 26, 2018 | 17.43 | 18.08 | 17.43 | 17.80 | 7,020 | -0.28(-1.54%) |
Jan 25, 2018 | 17.99 | 18.17 | 17.99 | 18.08 | 4,968 | +0.09(+0.52%) |
Jan 24, 2018 | 18.13 | 18.13 | 17.99 | 17.99 | 3,803 | -0.05(-0.26%) |
Jan 23, 2018 | 18.08 | 18.08 | 17.76 | 18.04 | 11,909 | +0.00(+0.03%) |
Jan 22, 2018 | 17.94 | 18.08 | 17.94 | 18.03 | 1,981 | -0.10(-0.54%) |
Jan 19, 2018 | 17.90 | 18.18 | 17.71 | 18.13 | 7,079 | +0.19(+1.04%) |
Jan 18, 2018 | 17.85 | 18.64 | 17.80 | 17.94 | 8,287 | +0.19(+1.05%) |
Jan 17, 2018 | 17.66 | 17.76 | 17.43 | 17.76 | 11,758 | +0.19(+1.06%) |
Jan 16, 2018 | 17.39 | 17.57 | 15.02 | 17.57 | 18,342 | +0.28(+1.61%) |
Jan 12, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.09(+0.54%) | |
Jan 11, 2018 | 17.11 | 17.20 | 17.11 | 17.20 | 33,314 | +0.09(+0.55%) |
Jan 10, 2018 | 16.87 | 17.11 | 16.87 | 17.11 | 1,961 | +0.04(+0.26%) |
Jan 09, 2018 | 16.97 | 17.15 | 16.97 | 17.06 | 4,104 | +0.09(+0.55%) |
Jan 08, 2018 | 16.92 | 16.97 | 16.83 | 16.97 | 1,115 | +0.05(+0.27%) |
Jan 05, 2018 | 16.92 | 16.95 | 16.92 | 16.92 | 5,475 | +0.00(+0.00%) |
Jan 04, 2018 | 16.96 | 17.20 | 16.92 | 16.92 | 18,724 | -0.28(-1.62%) |
Jan 03, 2018 | 17.20 | 17.39 | 17.15 | 17.20 | 29,506 | +0.19(+1.09%) |
Jan 02, 2018 | 17.15 | 17.01 | 17.01 | 1,476 | +0.00(+0.00%) | |
Dec 29, 2017 | 17.01 | 17.01 | 17.01 | 0 | +0.09(+0.55%) | |
Dec 28, 2017 | 16.87 | 16.92 | 16.87 | 16.92 | 3,781 | +0.00(+0.00%) |
Dec 27, 2017 | 17.01 | 17.06 | 16.87 | 16.92 | 2,787 | -0.23(-1.35%) |
Dec 26, 2017 | 16.83 | 17.15 | 16.78 | 17.15 | 4,211 | +0.00(+0.00%) |
Dec 22, 2017 | 16.97 | 17.15 | 16.97 | 17.15 | 1,757 | +0.05(+0.27%) |
Dec 21, 2017 | 16.87 | 17.11 | 16.87 | 17.11 | 3,233 | +0.19(+1.10%) |
Dec 20, 2017 | 16.78 | 16.94 | 16.78 | 16.92 | 1,729 | +0.00(+0.00%) |
Dec 19, 2017 | 16.83 | 17.01 | 16.83 | 16.92 | 2,813 | -0.05(-0.27%) |
Dec 18, 2017 | 16.97 | 16.97 | 16.85 | 16.97 | 2,674 | -0.09(-0.55%) |
Dec 15, 2017 | 17.01 | 17.06 | 16.97 | 17.06 | 3,473 | -0.09(-0.54%) |
Dec 14, 2017 | 16.91 | 17.15 | 16.91 | 17.15 | 2,412 | +0.14(+0.82%) |
Dec 13, 2017 | 16.92 | 17.07 | 16.87 | 17.01 | 6,828 | +0.05(+0.32%) |
Dec 12, 2017 | 16.89 | 16.98 | 16.89 | 16.96 | 4,502 | -0.10(-0.59%) |
Dec 11, 2017 | 16.83 | 17.06 | 16.83 | 17.06 | 3,174 | +0.05(+0.27%) |
Dec 08, 2017 | 16.92 | 17.01 | 16.92 | 17.01 | 4,031 | +0.05(+0.27%) |
Dec 07, 2017 | 16.97 | 17.06 | 16.92 | 16.97 | 5,396 | -0.14(-0.82%) |
Dec 06, 2017 | 16.87 | 17.11 | 16.87 | 17.11 | 349 | +0.05(+0.27%) |
Dec 05, 2017 | 17.01 | 17.06 | 16.97 | 17.06 | 3,694 | -0.04(-0.24%) |
Dec 04, 2017 | 16.97 | 17.20 | 16.97 | 17.10 | 22,040 | +0.13(+0.79%) |