Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.02 | 18.09 | 17.75 | 17.75 | 48,456 | +0.36(+2.07%) |
Feb 27, 2018 | 17.55 | 17.55 | 17.28 | 17.39 | 47,120 | -0.22(-1.25%) |
Feb 26, 2018 | 17.49 | 17.70 | 17.41 | 17.61 | 40,643 | +0.05(+0.31%) |
Feb 23, 2018 | 17.44 | 17.59 | 17.38 | 17.55 | 39,671 | +0.20(+1.15%) |
Feb 22, 2018 | 17.30 | 17.52 | 17.27 | 17.36 | 27,600 | +0.21(+1.25%) |
Feb 21, 2018 | 17.32 | 17.39 | 17.11 | 17.14 | 27,389 | -0.25(-1.47%) |
Feb 20, 2018 | 17.52 | 17.54 | 17.34 | 17.39 | 90,054 | +0.18(+1.02%) |
Feb 16, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 17.34 | 17.36 | 17.11 | 17.35 | 43,513 | -0.07(-0.40%) |
Feb 14, 2018 | 16.96 | 17.45 | 16.94 | 17.42 | 39,027 | +0.08(+0.46%) |
Feb 13, 2018 | 17.24 | 17.39 | 17.21 | 17.34 | 73,871 | -0.08(-0.46%) |
Feb 12, 2018 | 17.24 | 17.46 | 17.23 | 17.42 | 59,625 | +0.38(+2.20%) |
Feb 09, 2018 | 17.10 | 17.19 | 16.73 | 17.04 | 49,246 | -0.16(-0.91%) |
Feb 08, 2018 | 17.71 | 17.74 | 17.20 | 17.20 | 46,138 | -0.61(-3.43%) |
Feb 07, 2018 | 17.94 | 17.95 | 17.80 | 17.81 | 75,314 | -0.25(-1.38%) |
Feb 06, 2018 | 17.66 | 18.16 | 17.65 | 18.06 | 47,376 | -0.11(-0.61%) |
Feb 05, 2018 | 18.42 | 18.45 | 18.00 | 18.17 | 41,636 | -0.46(-2.47%) |
Feb 02, 2018 | 18.98 | 18.98 | 18.60 | 18.63 | 25,228 | -0.59(-3.04%) |
Feb 01, 2018 | 18.89 | 19.24 | 18.88 | 19.21 | 42,202 | +0.36(+1.88%) |
Jan 31, 2018 | 18.95 | 19.00 | 18.67 | 18.86 | 45,038 | +0.07(+0.37%) |
Jan 30, 2018 | 18.93 | 18.93 | 18.69 | 18.79 | 38,267 | -0.32(-1.67%) |
Jan 29, 2018 | 19.11 | 19.17 | 19.01 | 19.11 | 36,527 | -0.18(-0.91%) |
Jan 26, 2018 | 19.22 | 19.34 | 19.21 | 19.29 | 253,690 | -0.25(-1.28%) |
Jan 25, 2018 | 19.80 | 19.83 | 19.43 | 19.54 | 533,662 | -0.14(-0.71%) |
Jan 24, 2018 | 19.63 | 19.72 | 19.55 | 19.68 | 26,665 | +0.12(+0.59%) |
Jan 23, 2018 | 19.48 | 19.56 | 19.43 | 19.56 | 61,630 | -0.04(-0.20%) |
Jan 22, 2018 | 19.33 | 19.60 | 19.33 | 19.60 | 31,154 | +0.42(+2.19%) |
Jan 19, 2018 | 19.18 | 19.20 | 19.09 | 19.18 | 163,565 | -0.02(-0.10%) |
Jan 18, 2018 | 19.31 | 19.38 | 19.17 | 19.20 | 49,157 | -0.06(-0.31%) |
Jan 17, 2018 | 19.12 | 19.34 | 19.07 | 19.26 | 41,585 | -0.00(-0.03%) |
Jan 16, 2018 | 19.40 | 19.40 | 19.25 | 19.27 | 36,371 | -0.16(-0.80%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.33(+1.70%) | |
Jan 11, 2018 | 19.02 | 19.14 | 19.00 | 19.09 | 126,000 | +0.29(+1.52%) |
Jan 10, 2018 | 18.90 | 18.93 | 18.78 | 18.81 | 30,766 | -0.10(-0.53%) |
Jan 09, 2018 | 19.00 | 19.00 | 18.82 | 18.91 | 296,147 | -0.06(-0.32%) |
Jan 08, 2018 | 19.00 | 19.00 | 18.93 | 18.97 | 17,537 | -0.12(-0.63%) |
Jan 05, 2018 | 19.08 | 19.09 | 18.91 | 19.09 | 31,537 | +0.05(+0.29%) |
Jan 04, 2018 | 18.97 | 19.06 | 18.96 | 19.04 | 121,180 | +0.43(+2.34%) |
Jan 03, 2018 | 18.34 | 18.64 | 18.32 | 18.60 | 87,432 | +0.45(+2.48%) |
Jan 02, 2018 | 18.02 | 18.16 | 17.94 | 18.15 | 45,678 | +0.43(+2.43%) |
Dec 29, 2017 | 17.72 | 17.72 | 17.72 | 0 | -0.21(-1.17%) | |
Dec 28, 2017 | 17.90 | 17.99 | 17.90 | 17.93 | 84,822 | +0.06(+0.34%) |
Dec 27, 2017 | 17.89 | 17.99 | 17.81 | 17.87 | 37,326 | -0.04(-0.22%) |
Dec 26, 2017 | 17.86 | 17.92 | 17.86 | 17.91 | 17,944 | +0.07(+0.39%) |
Dec 22, 2017 | 17.80 | 17.91 | 17.75 | 17.84 | 26,565 | -0.09(-0.47%) |
Dec 21, 2017 | 17.75 | 17.93 | 17.75 | 17.93 | 23,301 | +0.05(+0.28%) |
Dec 20, 2017 | 17.76 | 17.88 | 17.76 | 17.88 | 27,095 | +0.04(+0.22%) |
Dec 19, 2017 | 17.93 | 17.95 | 17.78 | 17.84 | 21,629 | +0.16(+0.88%) |
Dec 18, 2017 | 17.65 | 17.80 | 17.65 | 17.68 | 25,267 | -0.18(-1.04%) |
Dec 15, 2017 | 18.05 | 18.06 | 17.79 | 17.86 | 32,002 | -0.21(-1.19%) |
Dec 14, 2017 | 18.25 | 18.25 | 18.03 | 18.08 | 16,056 | -0.06(-0.33%) |
Dec 13, 2017 | 18.06 | 18.18 | 18.06 | 18.14 | 23,509 | +0.07(+0.38%) |
Dec 12, 2017 | 18.05 | 18.10 | 18.00 | 18.07 | 19,590 | -0.08(-0.43%) |
Dec 11, 2017 | 18.11 | 18.22 | 18.11 | 18.15 | 22,452 | -0.09(-0.49%) |
Dec 08, 2017 | 18.23 | 18.30 | 18.23 | 18.24 | 18,319 | -0.06(-0.33%) |
Dec 07, 2017 | 18.24 | 18.33 | 18.24 | 18.30 | 30,077 | +0.02(+0.08%) |
Dec 06, 2017 | 18.35 | 18.35 | 18.22 | 18.29 | 49,528 | -0.23(-1.22%) |
Dec 05, 2017 | 18.49 | 18.60 | 18.49 | 18.51 | 26,652 | +0.13(+0.71%) |
Dec 04, 2017 | 18.42 | 18.44 | 18.36 | 18.38 | 25,100 | +0.04(+0.25%) |