Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.79 | 16.79 | 16.30 | 16.32 | 133,041 | -0.31(-1.86%) |
Feb 27, 2018 | 16.92 | 16.92 | 16.61 | 16.63 | 75,373 | -0.24(-1.42%) |
Feb 26, 2018 | 16.88 | 16.89 | 16.65 | 16.87 | 92,403 | +0.18(+1.08%) |
Feb 23, 2018 | 16.78 | 16.78 | 16.57 | 16.69 | 83,103 | +0.05(+0.30%) |
Feb 22, 2018 | 16.64 | 52,429 | +0.05(+0.30%) | |||
Feb 21, 2018 | 16.73 | 16.86 | 16.57 | 16.59 | 99,623 | -0.04(-0.24%) |
Feb 20, 2018 | 16.81 | 16.81 | 16.55 | 16.63 | 80,834 | -0.16(-0.95%) |
Feb 16, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.12(+0.72%) | |
Feb 15, 2018 | 16.72 | 16.74 | 16.41 | 16.67 | 119,250 | +0.11(+0.68%) |
Feb 14, 2018 | 16.25 | 16.56 | 16.14 | 16.56 | 188,339 | +0.28(+1.70%) |
Feb 13, 2018 | 16.21 | 16.37 | 16.07 | 16.28 | 193,490 | +0.07(+0.43%) |
Feb 12, 2018 | 16.18 | 16.34 | 15.98 | 16.21 | 334,244 | +0.23(+1.44%) |
Feb 09, 2018 | 15.85 | 16.07 | 15.44 | 15.98 | 147,017 | +0.18(+1.14%) |
Feb 08, 2018 | 16.40 | 16.70 | 15.77 | 15.80 | 64,138 | -0.55(-3.36%) |
Feb 07, 2018 | 16.35 | 16.49 | 16.32 | 16.35 | 82,510 | -0.01(-0.06%) |
Feb 06, 2018 | 15.91 | 16.38 | 15.70 | 16.36 | 103,496 | +0.04(+0.25%) |
Feb 05, 2018 | 16.53 | 16.69 | 16.02 | 16.32 | 152,228 | -0.43(-2.57%) |
Feb 02, 2018 | 17.24 | 17.32 | 16.73 | 16.75 | 153,465 | -0.57(-3.29%) |
Feb 01, 2018 | 17.36 | 17.42 | 17.20 | 17.32 | 144,601 | +0.00(+0.00%) |
Jan 31, 2018 | 17.60 | 17.71 | 17.19 | 17.32 | 263,079 | -0.14(-0.80%) |
Jan 30, 2018 | 17.51 | 17.77 | 17.36 | 17.46 | 424,186 | -0.15(-0.85%) |
Jan 29, 2018 | 17.80 | 17.80 | 17.61 | 17.61 | 345,661 | -0.11(-0.62%) |
Jan 26, 2018 | 17.68 | 17.74 | 17.52 | 17.72 | 67,251 | +0.15(+0.86%) |
Jan 25, 2018 | 17.74 | 17.74 | 17.46 | 17.57 | 105,802 | -0.03(-0.17%) |
Jan 24, 2018 | 17.71 | 17.80 | 17.50 | 17.60 | 107,155 | +0.02(+0.11%) |
Jan 23, 2018 | 17.59 | 17.67 | 17.40 | 17.58 | 115,453 | +0.03(+0.17%) |
Jan 22, 2018 | 17.50 | 17.55 | 17.38 | 17.55 | 78,626 | +0.05(+0.29%) |
Jan 19, 2018 | 17.48 | 17.50 | 17.37 | 17.50 | 58,479 | +0.09(+0.52%) |
Jan 18, 2018 | 17.32 | 17.45 | 17.32 | 17.41 | 910,433 | -0.04(-0.23%) |
Jan 17, 2018 | 17.56 | 17.56 | 17.36 | 17.45 | 76,692 | +0.04(+0.23%) |
Jan 16, 2018 | 17.71 | 17.72 | 17.31 | 17.41 | 120,751 | -0.16(-0.91%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.06(+0.34%) | |
Jan 11, 2018 | 17.29 | 17.51 | 17.27 | 17.51 | 179,416 | +0.33(+1.89%) |
Jan 10, 2018 | 17.24 | 17.18 | 67,660 | -0.08(-0.43%) | ||
Jan 09, 2018 | 17.44 | 17.44 | 17.23 | 17.26 | 100,370 | -0.10(-0.57%) |
Jan 08, 2018 | 17.23 | 17.36 | 17.15 | 17.36 | 91,848 | +0.15(+0.87%) |
Jan 05, 2018 | 17.29 | 17.29 | 17.11 | 17.21 | 59,775 | +0.04(+0.23%) |
Jan 04, 2018 | 17.21 | 17.24 | 17.09 | 17.17 | 87,051 | +0.06(+0.35%) |
Jan 03, 2018 | 17.12 | 17.12 | 16.95 | 17.11 | 68,588 | +0.10(+0.59%) |
Jan 02, 2018 | 16.94 | 17.01 | 16.87 | 17.01 | 78,670 | +0.23(+1.37%) |
Dec 29, 2017 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.36%) | |
Dec 28, 2017 | 16.79 | 16.84 | 16.72 | 16.84 | 64,700 | +0.05(+0.30%) |
Dec 27, 2017 | 16.85 | 16.85 | 16.73 | 16.79 | 62,096 | +0.04(+0.24%) |
Dec 26, 2017 | 16.74 | 16.77 | 16.70 | 16.75 | 48,952 | +0.07(+0.40%) |
Dec 22, 2017 | 16.63 | 16.69 | 16.59 | 16.68 | 55,056 | -0.02(-0.10%) |
Dec 21, 2017 | 16.72 | 16.73 | 16.56 | 16.70 | 59,409 | +0.08(+0.48%) |
Dec 20, 2017 | 16.62 | 16.65 | 16.52 | 16.62 | 152,261 | +0.16(+0.97%) |
Dec 19, 2017 | 16.70 | 16.70 | 16.40 | 16.46 | 26,354 | -0.01(-0.04%) |
Dec 18, 2017 | 16.17 | 16.47 | 16.17 | 16.47 | 31,152 | +0.25(+1.52%) |
Dec 15, 2017 | 16.24 | 16.30 | 16.17 | 16.22 | 109,204 | +0.06(+0.37%) |
Dec 14, 2017 | 16.36 | 16.36 | 16.13 | 16.16 | 15,177 | -0.23(-1.40%) |
Dec 13, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 5,762 | +0.03(+0.17%) |
Dec 12, 2017 | 16.44 | 16.44 | 16.36 | 16.36 | 10,843 | -0.03(-0.17%) |
Dec 11, 2017 | 16.61 | 16.61 | 16.39 | 16.39 | 32,380 | -0.06(-0.36%) |
Dec 08, 2017 | 16.27 | 16.47 | 16.27 | 16.45 | 17,668 | +0.20(+1.23%) |
Dec 07, 2017 | 16.17 | 16.30 | 16.17 | 16.25 | 16,529 | +0.08(+0.49%) |
Dec 06, 2017 | 16.18 | 16.22 | 16.17 | 16.17 | 1,490 | +0.00(+0.00%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.15 | 16.17 | 13,503 | -0.19(-1.19%) |
Dec 04, 2017 | 16.33 | 16.50 | 16.33 | 16.36 | 12,902 | +0.30(+1.90%) |