Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 17.32 | 17.35 | 17.25 | 17.35 | 91,227 | +0.08(+0.46%) |
Mar 27, 2018 | 17.34 | 17.37 | 17.27 | 17.27 | 45,633 | -0.07(-0.42%) |
Mar 26, 2018 | 17.33 | 17.34 | 17.29 | 17.34 | 52,624 | +0.09(+0.50%) |
Mar 23, 2018 | 17.35 | 17.39 | 17.24 | 17.26 | 104,390 | -0.04(-0.25%) |
Mar 22, 2018 | 17.33 | 17.43 | 17.29 | 17.30 | 163,390 | -0.08(-0.46%) |
Mar 21, 2018 | 17.42 | 17.42 | 17.35 | 17.38 | 50,358 | +0.03(+0.16%) |
Mar 20, 2018 | 17.44 | 17.44 | 17.33 | 17.35 | 44,773 | -0.01(-0.08%) |
Mar 19, 2018 | 17.38 | 17.40 | 17.31 | 17.37 | 64,715 | +0.01(+0.06%) |
Mar 16, 2018 | 17.42 | 17.42 | 17.36 | 17.36 | 33,050 | -0.04(-0.25%) |
Mar 15, 2018 | 17.34 | 17.42 | 17.34 | 17.40 | 35,574 | +0.04(+0.21%) |
Mar 14, 2018 | 17.39 | 17.40 | 17.36 | 17.36 | 25,925 | +0.00(+0.00%) |
Mar 13, 2018 | 17.46 | 17.46 | 17.34 | 17.36 | 86,046 | -0.04(-0.25%) |
Mar 12, 2018 | 17.43 | 17.43 | 17.37 | 17.41 | 51,769 | -0.02(-0.14%) |
Mar 09, 2018 | 17.37 | 17.45 | 17.34 | 17.43 | 87,582 | +0.06(+0.35%) |
Mar 08, 2018 | 17.38 | 17.38 | 17.31 | 17.37 | 47,395 | +0.01(+0.08%) |
Mar 07, 2018 | 17.39 | 17.40 | 17.31 | 17.36 | 53,525 | -0.02(-0.12%) |
Mar 06, 2018 | 17.40 | 17.40 | 17.33 | 17.38 | 316,870 | +0.03(+0.16%) |
Mar 05, 2018 | 17.38 | 17.38 | 17.30 | 17.35 | 40,766 | +0.02(+0.11%) |
Mar 02, 2018 | 17.30 | 17.40 | 17.24 | 17.33 | 63,679 | +0.01(+0.06%) |
Mar 01, 2018 | 17.40 | 17.40 | 17.31 | 17.32 | 56,391 | -0.08(-0.46%) |
Feb 28, 2018 | 17.38 | 17.44 | 17.36 | 17.40 | 149,661 | -0.02(-0.12%) |
Feb 27, 2018 | 17.41 | 17.43 | 17.35 | 17.42 | 125,485 | +0.04(+0.25%) |
Feb 26, 2018 | 17.31 | 17.41 | 17.31 | 17.38 | 92,606 | +0.03(+0.17%) |
Feb 23, 2018 | 17.28 | 17.37 | 17.24 | 17.35 | 82,860 | +0.12(+0.71%) |
Feb 22, 2018 | 17.19 | 17.23 | 112,948 | -0.15(-0.87%) | ||
Feb 21, 2018 | 17.38 | 17.43 | 17.31 | 17.38 | 153,920 | +0.03(+0.17%) |
Feb 20, 2018 | 17.57 | 17.57 | 17.33 | 17.35 | 65,599 | -0.05(-0.29%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 17.27 | 17.36 | 17.24 | 17.36 | 30,603 | +0.09(+0.50%) |
Feb 14, 2018 | 17.17 | 17.27 | 17.17 | 17.27 | 76,106 | +0.08(+0.49%) |
Feb 13, 2018 | 17.23 | 17.23 | 17.15 | 17.19 | 36,548 | +0.04(+0.26%) |
Feb 12, 2018 | 17.01 | 17.22 | 16.98 | 17.14 | 96,260 | +0.06(+0.34%) |
Feb 09, 2018 | 17.29 | 17.33 | 16.90 | 17.08 | 111,327 | -0.12(-0.67%) |
Feb 08, 2018 | 17.21 | 17.26 | 17.16 | 17.20 | 45,158 | -0.09(-0.50%) |
Feb 07, 2018 | 17.36 | 17.36 | 17.26 | 17.28 | 68,977 | -0.07(-0.39%) |
Feb 06, 2018 | 17.23 | 17.38 | 17.18 | 17.35 | 165,258 | +0.12(+0.70%) |
Feb 05, 2018 | 17.44 | 17.44 | 17.13 | 17.23 | 109,783 | -0.10(-0.56%) |
Feb 02, 2018 | 17.38 | 17.45 | 17.36 | 17.33 | 76,617 | -0.09(-0.50%) |
Feb 01, 2018 | 17.36 | 17.48 | 17.36 | 17.41 | 51,639 | -0.02(-0.12%) |
Jan 31, 2018 | 17.48 | 17.48 | 17.39 | 17.44 | 109,979 | +0.04(+0.25%) |
Jan 30, 2018 | 17.45 | 17.46 | 17.38 | 17.39 | 103,813 | -0.02(-0.12%) |
Jan 29, 2018 | 17.51 | 17.51 | 17.41 | 17.41 | 1,731,906 | -0.04(-0.25%) |
Jan 26, 2018 | 17.46 | 17.48 | 17.43 | 17.46 | 70,346 | +0.05(+0.27%) |
Jan 25, 2018 | 17.49 | 17.49 | 17.40 | 17.41 | 63,485 | -0.01(-0.06%) |
Jan 24, 2018 | 17.46 | 17.49 | 17.38 | 17.42 | 122,004 | -0.01(-0.04%) |
Jan 23, 2018 | 17.47 | 17.47 | 17.37 | 17.43 | 92,496 | +0.03(+0.18%) |
Jan 22, 2018 | 17.48 | 17.48 | 17.38 | 17.40 | 58,964 | +0.00(+0.01%) |
Jan 19, 2018 | 17.37 | 17.41 | 17.37 | 17.40 | 104,067 | +0.03(+0.19%) |
Jan 18, 2018 | 17.44 | 17.44 | 17.35 | 17.36 | 87,671 | -0.01(-0.08%) |
Jan 17, 2018 | 17.42 | 17.42 | 17.34 | 17.38 | 58,853 | +0.04(+0.25%) |
Jan 16, 2018 | 17.34 | 17.38 | 17.32 | 17.33 | 137,487 | +0.01(+0.08%) |
Jan 12, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 17.29 | 17.38 | 17.29 | 17.33 | 32,634 | +0.04(+0.25%) |
Jan 10, 2018 | 17.38 | 17.29 | 17.29 | 296,469 | -0.09(-0.49%) | |
Jan 09, 2018 | 17.36 | 17.39 | 17.33 | 17.38 | 177,537 | -0.01(-0.04%) |
Jan 08, 2018 | 17.52 | 17.52 | 17.37 | 17.38 | 217,808 | +0.01(+0.08%) |
Jan 05, 2018 | 17.72 | 17.72 | 17.33 | 17.37 | 297,167 | -0.07(-0.41%) |
Jan 04, 2018 | 17.45 | 19.00 | 17.39 | 17.44 | 402,239 | +0.06(+0.37%) |
Jan 03, 2018 | 17.35 | 19.01 | 17.29 | 17.38 | 563,398 | +0.10(+0.58%) |