Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.98 | 18.42 | 17.98 | 18.30 | 108,893 | +0.29(+1.61%) |
Mar 27, 2018 | 18.12 | 18.22 | 17.92 | 18.01 | 155,345 | -0.14(-0.75%) |
Mar 26, 2018 | 18.34 | 18.34 | 17.81 | 18.14 | 141,134 | +0.37(+2.07%) |
Mar 23, 2018 | 18.06 | 18.16 | 17.75 | 17.77 | 176,062 | -0.27(-1.50%) |
Mar 22, 2018 | 18.42 | 18.53 | 18.02 | 18.04 | 180,624 | -0.61(-3.25%) |
Mar 21, 2018 | 18.53 | 18.84 | 18.46 | 18.65 | 173,568 | +0.12(+0.63%) |
Mar 20, 2018 | 18.58 | 18.66 | 18.45 | 18.53 | 97,536 | +0.01(+0.07%) |
Mar 19, 2018 | 18.46 | 18.56 | 18.28 | 18.52 | 143,536 | +0.06(+0.31%) |
Mar 16, 2018 | 18.30 | 18.59 | 18.26 | 18.46 | 235,549 | +0.24(+1.34%) |
Mar 15, 2018 | 18.22 | 18.24 | 18.02 | 18.22 | 95,369 | -0.02(-0.11%) |
Mar 14, 2018 | 18.44 | 18.44 | 18.18 | 18.24 | 87,509 | -0.18(-0.98%) |
Mar 13, 2018 | 18.49 | 18.62 | 18.36 | 18.42 | 81,740 | -0.07(-0.38%) |
Mar 12, 2018 | 18.10 | 18.62 | 18.08 | 18.49 | 92,233 | +0.42(+2.32%) |
Mar 09, 2018 | 18.11 | 18.15 | 18.00 | 18.07 | 215,019 | +0.06(+0.32%) |
Mar 08, 2018 | 18.12 | 18.14 | 17.95 | 18.01 | 98,883 | -0.02(-0.11%) |
Mar 07, 2018 | 17.99 | 18.03 | 235,652 | -0.17(-0.92%) | ||
Mar 06, 2018 | 18.34 | 18.45 | 17.98 | 18.20 | 142,948 | +0.07(+0.39%) |
Mar 05, 2018 | 18.11 | 18.57 | 18.07 | 18.13 | 308,243 | -0.24(-1.30%) |
Mar 02, 2018 | 18.03 | 18.41 | 17.94 | 18.37 | 148,654 | +0.34(+1.89%) |
Mar 01, 2018 | 18.12 | 18.19 | 17.92 | 18.03 | 172,137 | +0.08(+0.43%) |
Feb 28, 2018 | 18.29 | 18.34 | 17.94 | 17.95 | 142,022 | -0.24(-1.35%) |
Feb 27, 2018 | 18.47 | 18.66 | 18.16 | 18.19 | 311,851 | -0.43(-2.28%) |
Feb 26, 2018 | 18.82 | 18.82 | 18.54 | 18.62 | 94,708 | -0.12(-0.62%) |
Feb 23, 2018 | 18.56 | 18.74 | 18.42 | 18.73 | 151,779 | +0.20(+1.08%) |
Feb 22, 2018 | 18.53 | 146,230 | +0.06(+0.31%) | |||
Feb 21, 2018 | 18.62 | 18.85 | 18.46 | 18.48 | 132,037 | -0.03(-0.17%) |
Feb 20, 2018 | 18.47 | 18.64 | 18.21 | 18.51 | 200,127 | -0.09(-0.48%) |
Feb 16, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 18.75 | 18.97 | 18.50 | 18.61 | 170,663 | +0.21(+1.16%) |
Feb 14, 2018 | 18.06 | 18.45 | 17.98 | 18.40 | 139,854 | +0.24(+1.35%) |
Feb 13, 2018 | 17.79 | 18.21 | 17.74 | 18.15 | 112,983 | +0.31(+1.73%) |
Feb 12, 2018 | 17.85 | 17.99 | 17.55 | 17.84 | 116,093 | +0.03(+0.18%) |
Feb 09, 2018 | 18.37 | 18.37 | 17.25 | 17.81 | 266,073 | -0.03(-0.18%) |
Feb 08, 2018 | 18.56 | 18.56 | 17.82 | 17.84 | 227,699 | -0.31(-1.70%) |
Feb 07, 2018 | 18.08 | 18.35 | 18.05 | 18.15 | 130,952 | -0.05(-0.25%) |
Feb 06, 2018 | 18.12 | 18.30 | 17.87 | 18.20 | 287,641 | +0.04(+0.21%) |
Feb 05, 2018 | 18.53 | 18.58 | 17.85 | 18.16 | 162,785 | -0.52(-2.79%) |
Feb 02, 2018 | 18.94 | 18.94 | 18.55 | 18.68 | 198,383 | -0.44(-2.29%) |
Feb 01, 2018 | 18.84 | 19.16 | 18.77 | 19.12 | 111,267 | +0.24(+1.28%) |
Jan 31, 2018 | 19.06 | 19.17 | 18.82 | 18.88 | 195,486 | -0.04(-0.24%) |
Jan 30, 2018 | 19.08 | 19.23 | 18.90 | 18.92 | 164,649 | -0.26(-1.36%) |
Jan 29, 2018 | 19.27 | 19.35 | 19.07 | 19.18 | 169,930 | -0.12(-0.63%) |
Jan 26, 2018 | 19.32 | 19.40 | 19.17 | 19.31 | 73,081 | +0.01(+0.03%) |
Jan 25, 2018 | 19.32 | 19.37 | 19.13 | 19.30 | 216,609 | +0.07(+0.36%) |
Jan 24, 2018 | 19.25 | 19.27 | 19.11 | 19.23 | 96,895 | +0.11(+0.57%) |
Jan 23, 2018 | 19.25 | 19.25 | 18.95 | 19.12 | 147,039 | -0.08(-0.43%) |
Jan 22, 2018 | 18.92 | 19.27 | 18.89 | 19.20 | 179,768 | +0.11(+0.60%) |
Jan 19, 2018 | 18.95 | 19.17 | 18.94 | 19.09 | 146,985 | +0.08(+0.44%) |
Jan 18, 2018 | 19.08 | 19.20 | 18.89 | 19.01 | 148,729 | -0.10(-0.53%) |
Jan 17, 2018 | 19.04 | 19.17 | 18.71 | 19.11 | 206,653 | +0.07(+0.37%) |
Jan 16, 2018 | 19.08 | 19.28 | 18.97 | 19.04 | 168,916 | +0.08(+0.40%) |
Jan 12, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) | |
Jan 11, 2018 | 18.89 | 19.08 | 18.84 | 19.03 | 227,667 | +0.15(+0.77%) |
Jan 10, 2018 | 18.57 | 18.96 | 18.57 | 18.89 | 240,204 | +0.29(+1.54%) |
Jan 09, 2018 | 18.96 | 19.05 | 18.58 | 18.60 | 145,756 | -0.34(-1.81%) |
Jan 08, 2018 | 18.26 | 18.96 | 18.14 | 18.94 | 377,295 | +0.62(+3.37%) |
Jan 05, 2018 | 17.99 | 18.42 | 17.60 | 18.33 | 530,738 | +1.04(+6.04%) |
Jan 04, 2018 | 17.28 | 17.43 | 17.20 | 17.28 | 152,004 | +0.06(+0.37%) |
Jan 03, 2018 | 17.21 | 17.37 | 17.19 | 17.22 | 77,163 | -0.06(-0.37%) |