Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.11(+0.63%) | |
Mar 28, 2018 | 16.70 | 16.85 | 16.69 | 16.71 | 55,566 | +0.38(+2.29%) |
Mar 27, 2018 | 16.40 | 16.47 | 16.25 | 16.34 | 80,684 | -0.34(-2.07%) |
Mar 26, 2018 | 16.59 | 16.68 | 16.43 | 16.68 | 67,987 | +0.31(+1.92%) |
Mar 23, 2018 | 16.43 | 16.50 | 16.30 | 16.37 | 97,286 | -0.10(-0.61%) |
Mar 22, 2018 | 16.43 | 16.64 | 16.41 | 16.47 | 89,517 | -0.21(-1.26%) |
Mar 21, 2018 | 16.61 | 16.78 | 16.58 | 16.68 | 91,506 | +0.11(+0.63%) |
Mar 20, 2018 | 16.47 | 16.60 | 16.43 | 16.57 | 93,618 | -0.03(-0.18%) |
Mar 19, 2018 | 16.61 | 16.66 | 16.41 | 16.61 | 87,127 | -0.08(-0.49%) |
Mar 16, 2018 | 16.62 | 16.74 | 16.60 | 16.69 | 45,823 | +0.06(+0.35%) |
Mar 15, 2018 | 16.63 | 16.73 | 16.59 | 16.63 | 109,264 | +0.10(+0.60%) |
Mar 14, 2018 | 16.46 | 16.58 | 16.41 | 16.53 | 51,359 | +0.23(+1.41%) |
Mar 13, 2018 | 16.31 | 16.43 | 16.20 | 16.30 | 107,855 | -0.03(-0.18%) |
Mar 12, 2018 | 16.25 | 16.41 | 16.24 | 16.33 | 95,462 | +0.05(+0.34%) |
Mar 09, 2018 | 16.22 | 16.31 | 16.20 | 16.27 | 56,114 | +0.06(+0.40%) |
Mar 08, 2018 | 16.26 | 16.33 | 16.15 | 16.21 | 78,029 | +0.43(+2.72%) |
Mar 07, 2018 | 15.56 | 15.81 | 15.56 | 15.78 | 78,496 | +0.02(+0.16%) |
Mar 06, 2018 | 15.62 | 15.79 | 15.52 | 15.76 | 319,739 | +0.07(+0.41%) |
Mar 05, 2018 | 15.24 | 15.69 | 15.24 | 15.69 | 102,561 | +0.42(+2.75%) |
Mar 02, 2018 | 15.21 | 15.33 | 15.03 | 15.27 | 108,494 | -0.27(-1.71%) |
Mar 01, 2018 | 15.54 | 15.66 | 15.36 | 15.54 | 97,623 | -0.15(-0.99%) |
Feb 28, 2018 | 15.88 | 15.94 | 15.68 | 15.69 | 74,013 | -0.28(-1.75%) |
Feb 27, 2018 | 16.02 | 16.12 | 15.90 | 15.97 | 167,146 | -0.11(-0.68%) |
Feb 26, 2018 | 15.94 | 16.08 | 15.79 | 16.08 | 102,921 | +0.06(+0.37%) |
Feb 23, 2018 | 15.97 | 16.06 | 15.86 | 16.02 | 507,177 | +0.32(+2.04%) |
Feb 22, 2018 | 15.63 | 15.85 | 15.57 | 15.70 | 183,265 | +0.19(+1.23%) |
Feb 21, 2018 | 15.65 | 15.72 | 15.49 | 15.51 | 279,686 | +0.04(+0.23%) |
Feb 20, 2018 | 15.57 | 15.64 | 15.45 | 15.47 | 148,867 | -0.25(-1.56%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 15.70 | 15.75 | 15.60 | 15.72 | 78,429 | -0.05(-0.35%) |
Feb 14, 2018 | 15.54 | 15.82 | 15.54 | 15.78 | 178,112 | +0.26(+1.68%) |
Feb 13, 2018 | 15.44 | 15.52 | 478,333 | -0.17(-1.05%) | ||
Feb 12, 2018 | 15.56 | 15.72 | 15.50 | 15.69 | 131,651 | +0.21(+1.39%) |
Feb 09, 2018 | 15.60 | 15.70 | 15.14 | 15.47 | 189,715 | -0.09(-0.58%) |
Feb 08, 2018 | 15.85 | 15.90 | 15.56 | 15.56 | 191,946 | -0.55(-3.41%) |
Feb 07, 2018 | 16.06 | 16.28 | 16.00 | 16.11 | 763,900 | -0.34(-2.07%) |
Feb 06, 2018 | 15.89 | 16.50 | 15.89 | 16.45 | 679,023 | +0.32(+1.97%) |
Feb 05, 2018 | 16.75 | 16.80 | 16.05 | 16.13 | 198,144 | -0.74(-4.37%) |
Feb 02, 2018 | 16.85 | 16.96 | 16.83 | 16.87 | 95,233 | -0.44(-2.54%) |
Feb 01, 2018 | 17.19 | 17.34 | 17.12 | 17.31 | 89,851 | -0.10(-0.57%) |
Jan 31, 2018 | 17.28 | 17.43 | 17.22 | 17.41 | 237,937 | +0.13(+0.75%) |
Jan 30, 2018 | 17.35 | 17.41 | 17.17 | 17.28 | 350,700 | -0.13(-0.75%) |
Jan 29, 2018 | 17.26 | 17.43 | 17.23 | 17.41 | 396,822 | +0.01(+0.06%) |
Jan 26, 2018 | 17.40 | 17.44 | 17.32 | 17.40 | 194,065 | -0.14(-0.80%) |
Jan 25, 2018 | 17.59 | 17.62 | 17.41 | 17.54 | 197,782 | -0.07(-0.37%) |
Jan 24, 2018 | 17.53 | 17.63 | 17.47 | 17.61 | 107,413 | +0.07(+0.43%) |
Jan 23, 2018 | 17.57 | 17.75 | 17.40 | 17.53 | 137,835 | -0.18(-1.04%) |
Jan 22, 2018 | 17.69 | 17.73 | 17.59 | 17.71 | 355,081 | +0.16(+0.88%) |
Jan 19, 2018 | 17.62 | 17.70 | 17.56 | 17.56 | 385,586 | -0.18(-0.99%) |
Jan 18, 2018 | 17.65 | 17.79 | 17.56 | 17.73 | 116,420 | -0.16(-0.92%) |
Jan 17, 2018 | 17.76 | 17.97 | 17.73 | 17.90 | 105,826 | -0.02(-0.11%) |
Jan 16, 2018 | 17.98 | 18.07 | 17.84 | 17.92 | 164,985 | +0.16(+0.90%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.59%) | |
Jan 11, 2018 | 17.66 | 17.71 | 17.60 | 17.66 | 120,308 | +0.21(+1.23%) |
Jan 10, 2018 | 17.61 | 17.62 | 17.41 | 17.44 | 84,133 | -0.09(-0.51%) |
Jan 09, 2018 | 17.54 | 17.56 | 17.38 | 17.53 | 141,867 | -0.09(-0.51%) |
Jan 08, 2018 | 17.54 | 17.62 | 17.50 | 17.62 | 105,856 | +0.05(+0.28%) |
Jan 05, 2018 | 17.53 | 17.61 | 17.42 | 17.57 | 76,719 | +0.14(+0.80%) |
Jan 04, 2018 | 17.43 | 17.57 | 17.40 | 17.43 | 113,799 | +0.26(+1.51%) |
Jan 03, 2018 | 17.05 | 17.20 | 17.04 | 17.17 | 119,141 | +0.04(+0.23%) |