Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.08(+0.46%) | |
Mar 28, 2018 | 17.19 | 17.52 | 17.12 | 17.45 | 13,016 | -0.03(-0.15%) |
Mar 27, 2018 | 17.47 | 17.57 | 17.14 | 17.47 | 12,339 | +0.00(+0.00%) |
Mar 26, 2018 | 17.34 | 17.60 | 17.08 | 17.47 | 5,133 | +0.47(+2.77%) |
Mar 23, 2018 | 17.47 | 17.48 | 17.00 | 17.00 | 4,511 | -0.57(-3.23%) |
Mar 22, 2018 | 17.28 | 17.64 | 17.28 | 17.57 | 8,908 | +0.20(+1.12%) |
Mar 21, 2018 | 17.23 | 17.53 | 17.22 | 17.38 | 10,266 | +0.30(+1.77%) |
Mar 20, 2018 | 16.20 | 17.64 | 16.20 | 17.07 | 56,612 | +1.15(+7.25%) |
Mar 19, 2018 | 16.33 | 16.53 | 15.02 | 15.92 | 43,797 | -0.08(-0.50%) |
Mar 16, 2018 | 17.33 | 17.42 | 15.98 | 16.00 | 37,023 | -1.13(-6.58%) |
Mar 15, 2018 | 17.65 | 17.66 | 16.51 | 17.13 | 34,005 | -0.26(-1.48%) |
Mar 14, 2018 | 17.22 | 17.75 | 16.88 | 17.38 | 32,281 | -0.24(-1.36%) |
Mar 13, 2018 | 17.51 | 17.75 | 17.08 | 17.62 | 33,280 | +0.07(+0.40%) |
Mar 12, 2018 | 17.15 | 17.84 | 16.87 | 17.55 | 35,810 | -0.20(-1.10%) |
Mar 09, 2018 | 17.57 | 17.75 | 17.20 | 17.75 | 20,772 | +0.04(+0.20%) |
Mar 08, 2018 | 17.74 | 17.75 | 17.22 | 17.71 | 24,210 | -0.03(-0.15%) |
Mar 07, 2018 | 17.46 | 17.74 | 17.46 | 17.74 | 30,420 | +0.03(+0.15%) |
Mar 06, 2018 | 17.39 | 17.74 | 17.12 | 17.71 | 17,877 | +0.28(+1.58%) |
Mar 05, 2018 | 17.30 | 17.48 | 16.02 | 17.44 | 19,299 | +0.31(+1.81%) |
Mar 02, 2018 | 16.95 | 17.33 | 16.85 | 17.13 | 13,250 | -0.04(-0.26%) |
Mar 01, 2018 | 17.05 | 17.30 | 16.88 | 17.17 | 15,431 | -0.29(-1.65%) |
Feb 28, 2018 | 17.37 | 17.46 | 16.93 | 17.46 | 12,695 | +0.09(+0.51%) |
Feb 27, 2018 | 17.37 | 17.37 | 17.37 | 17.37 | 112 | -0.04(-0.25%) |
Feb 26, 2018 | 17.45 | 17.45 | 16.97 | 17.42 | 93,164 | -0.04(-0.25%) |
Feb 23, 2018 | 17.11 | 17.46 | 17.06 | 17.46 | 7,222 | +0.66(+3.90%) |
Feb 22, 2018 | 16.95 | 17.03 | 16.62 | 16.80 | 12,016 | -0.61(-3.51%) |
Feb 21, 2018 | 17.28 | 17.42 | 16.84 | 17.42 | 2,375 | +0.00(+0.00%) |
Feb 20, 2018 | 17.42 | 17.42 | 16.64 | 17.42 | 3,907 | +0.00(+0.00%) |
Feb 16, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.10(+0.56%) | |
Feb 15, 2018 | 16.97 | 17.72 | 16.97 | 17.32 | 241,405 | -0.14(-0.81%) |
Feb 14, 2018 | 16.95 | 17.46 | 16.62 | 17.46 | 2,991 | +0.13(+0.77%) |
Feb 13, 2018 | 16.93 | 17.33 | 16.93 | 17.33 | 5,502 | +0.31(+1.82%) |
Feb 12, 2018 | 17.32 | 17.33 | 16.75 | 17.02 | 5,841 | -0.30(-1.74%) |
Feb 08, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.04(-0.20%) | |
Feb 07, 2018 | 17.42 | 17.12 | 17.35 | 20,396 | -0.15(-0.86%) | |
Feb 06, 2018 | 17.72 | 17.72 | 17.26 | 17.50 | 2,773 | +0.23(+1.33%) |
Feb 05, 2018 | 17.44 | 17.48 | 16.72 | 17.27 | 22,547 | +0.01(+0.05%) |
Feb 02, 2018 | 17.46 | 17.61 | 16.95 | 17.27 | 13,298 | +0.09(+0.52%) |
Feb 01, 2018 | 17.18 | 17.61 | 17.18 | 17.18 | 4,762 | +0.00(+0.00%) |
Jan 31, 2018 | 17.73 | 17.73 | 16.82 | 17.18 | 6,126 | -0.43(-2.45%) |
Jan 30, 2018 | 17.72 | 17.72 | 17.59 | 17.61 | 2,668 | -0.12(-0.66%) |
Jan 29, 2018 | 17.46 | 17.73 | 17.46 | 17.73 | 2,600 | +0.00(+0.00%) |
Jan 26, 2018 | 17.72 | 17.73 | 17.59 | 17.73 | 2,028 | +0.13(+0.76%) |
Jan 25, 2018 | 17.73 | 17.73 | 17.59 | 17.59 | 1,558 | +0.00(+0.00%) |
Jan 24, 2018 | 17.55 | 17.64 | 17.55 | 17.59 | 2,690 | +0.04(+0.25%) |
Jan 23, 2018 | 17.43 | 17.55 | 17.43 | 17.55 | 1,579 | -0.04(-0.25%) |
Jan 22, 2018 | 17.73 | 17.73 | 17.53 | 17.59 | 2,782 | -0.01(-0.08%) |
Jan 18, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.01(-0.08%) | |
Jan 17, 2018 | 17.73 | 17.73 | 17.62 | 17.62 | 1,892 | -0.11(-0.60%) |
Jan 16, 2018 | 17.67 | 17.73 | 17.61 | 17.73 | 1,769 | +0.11(+0.60%) |
Jan 12, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.11(-0.60%) | |
Jan 11, 2018 | 17.68 | 17.73 | 17.62 | 17.73 | 11,968 | +0.00(+0.00%) |
Jan 10, 2018 | 17.73 | 17.73 | 17.59 | 17.73 | 10,190 | +0.10(+0.55%) |
Jan 09, 2018 | 17.05 | 17.73 | 17.00 | 17.63 | 7,198 | +0.04(+0.25%) |
Jan 08, 2018 | 17.13 | 17.59 | 16.99 | 17.58 | 8,419 | +0.00(+0.00%) |
Jan 05, 2018 | 17.64 | 17.64 | 17.11 | 17.58 | 1,666 | -0.05(-0.30%) |
Jan 04, 2018 | 17.59 | 17.64 | 17.59 | 17.64 | 1,689 | +0.00(+0.00%) |
Jan 03, 2018 | 17.65 | 17.73 | 17.64 | 17.64 | 1,700 | -0.09(-0.50%) |