Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.44 | 16.45 | 16.10 | 16.12 | 758,443 | -0.23(-1.43%) |
Feb 27, 2018 | 16.67 | 16.71 | 16.28 | 16.35 | 541,367 | -0.30(-1.77%) |
Feb 26, 2018 | 16.92 | 16.98 | 16.52 | 16.65 | 786,970 | -0.35(-2.03%) |
Feb 23, 2018 | 16.86 | 17.19 | 16.72 | 16.99 | 689,727 | +0.17(+0.99%) |
Feb 22, 2018 | 17.22 | 17.28 | 16.73 | 16.83 | 978,494 | +0.11(+0.63%) |
Feb 21, 2018 | 16.74 | 16.98 | 16.66 | 16.72 | 436,753 | -0.04(-0.27%) |
Feb 20, 2018 | 16.92 | 17.08 | 16.56 | 16.76 | 1,080,730 | -0.18(-1.09%) |
Feb 16, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.27(-1.59%) | |
Feb 15, 2018 | 17.25 | 17.49 | 16.97 | 17.22 | 666,913 | +0.01(+0.07%) |
Feb 14, 2018 | 17.08 | 17.53 | 17.03 | 17.21 | 495,326 | +0.10(+0.59%) |
Feb 13, 2018 | 17.00 | 17.11 | 379,352 | -0.02(-0.13%) | ||
Feb 12, 2018 | 16.76 | 17.26 | 16.76 | 17.13 | 563,826 | +0.51(+3.08%) |
Feb 09, 2018 | 16.44 | 16.75 | 15.89 | 16.62 | 1,177,212 | +0.26(+1.57%) |
Feb 08, 2018 | 16.74 | 16.88 | 16.35 | 16.36 | 537,055 | -0.32(-1.94%) |
Feb 07, 2018 | 16.84 | 16.85 | 16.69 | 16.69 | 710,936 | -0.14(-0.83%) |
Feb 06, 2018 | 16.42 | 16.88 | 16.34 | 16.83 | 1,586,775 | +0.02(+0.13%) |
Feb 05, 2018 | 16.82 | 17.08 | 16.72 | 16.80 | 1,396,456 | -0.26(-1.52%) |
Feb 02, 2018 | 17.58 | 17.58 | 16.96 | 17.06 | 1,597,355 | -0.55(-3.11%) |
Feb 01, 2018 | 17.35 | 17.83 | 17.34 | 17.61 | 1,332,876 | +0.29(+1.69%) |
Jan 31, 2018 | 17.18 | 17.36 | 17.15 | 17.32 | 1,086,451 | +0.27(+1.59%) |
Jan 30, 2018 | 17.31 | 17.39 | 17.31 | 17.05 | 979,383 | -0.32(-1.84%) |
Jan 29, 2018 | 17.59 | 17.66 | 17.32 | 17.37 | 740,415 | -0.21(-1.17%) |
Jan 26, 2018 | 17.54 | 17.65 | 17.16 | 17.57 | 933,009 | +0.21(+1.19%) |
Jan 25, 2018 | 17.73 | 17.97 | 17.32 | 17.37 | 1,239,630 | -0.29(-1.66%) |
Jan 24, 2018 | 17.65 | 17.93 | 17.59 | 17.66 | 903,318 | +0.07(+0.40%) |
Jan 23, 2018 | 17.69 | 17.84 | 17.52 | 17.59 | 761,191 | -0.07(-0.37%) |
Jan 22, 2018 | 17.26 | 17.66 | 17.20 | 17.65 | 770,521 | +0.41(+2.39%) |
Jan 19, 2018 | 16.98 | 17.26 | 16.97 | 17.24 | 406,008 | +0.18(+1.08%) |
Jan 18, 2018 | 16.99 | 17.26 | 16.91 | 17.06 | 505,571 | +0.04(+0.22%) |
Jan 17, 2018 | 17.37 | 17.57 | 16.94 | 17.02 | 881,163 | -0.41(-2.37%) |
Jan 16, 2018 | 17.09 | 17.55 | 17.05 | 17.43 | 1,063,626 | +0.29(+1.68%) |
Jan 12, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.43(+2.57%) | |
Jan 11, 2018 | 16.56 | 16.76 | 16.49 | 16.71 | 812,382 | +0.22(+1.32%) |
Jan 10, 2018 | 16.44 | 16.64 | 16.40 | 16.50 | 830,897 | +0.11(+0.66%) |
Jan 09, 2018 | 16.10 | 16.42 | 15.88 | 16.39 | 1,598,035 | +0.54(+3.42%) |
Jan 08, 2018 | 15.74 | 15.97 | 15.63 | 15.85 | 1,720,954 | +0.37(+2.42%) |
Jan 05, 2018 | 15.67 | 15.74 | 15.44 | 15.47 | 758,263 | -0.25(-1.59%) |
Jan 04, 2018 | 15.90 | 15.95 | 15.60 | 15.72 | 759,691 | -0.20(-1.26%) |
Jan 03, 2018 | 15.75 | 15.98 | 15.69 | 15.92 | 870,017 | +0.26(+1.63%) |
Jan 02, 2018 | 15.20 | 15.75 | 15.15 | 15.67 | 731,967 | +0.26(+1.65%) |
Dec 29, 2017 | 15.41 | 15.41 | 15.41 | 0 | +0.06(+0.39%) | |
Dec 28, 2017 | 15.22 | 15.40 | 15.20 | 15.35 | 952,900 | +0.14(+0.89%) |
Dec 27, 2017 | 15.39 | 15.46 | 15.22 | 15.22 | 1,012,098 | -0.14(-0.88%) |
Dec 26, 2017 | 15.39 | 15.56 | 15.29 | 15.35 | 773,515 | -0.09(-0.60%) |
Dec 22, 2017 | 15.35 | 15.59 | 15.27 | 15.45 | 1,088,106 | +0.06(+0.39%) |
Dec 21, 2017 | 15.34 | 15.71 | 15.26 | 15.39 | 1,054,217 | -0.03(-0.18%) |
Dec 20, 2017 | 15.37 | 15.56 | 15.29 | 15.41 | 1,152,275 | +0.04(+0.28%) |
Dec 19, 2017 | 15.52 | 15.68 | 15.31 | 15.37 | 1,193,176 | -0.23(-1.50%) |
Dec 18, 2017 | 15.87 | 15.98 | 15.56 | 15.60 | 1,056,132 | +0.00(+0.00%) |
Dec 15, 2017 | 15.92 | 15.92 | 15.58 | 15.60 | 860,218 | -0.20(-1.27%) |
Dec 14, 2017 | 15.77 | 15.96 | 15.74 | 15.80 | 527,401 | +0.01(+0.03%) |
Dec 13, 2017 | 15.68 | 15.96 | 15.52 | 15.80 | 788,619 | +0.11(+0.73%) |
Dec 12, 2017 | 15.75 | 15.96 | 15.57 | 15.68 | 562,963 | -0.13(-0.82%) |
Dec 11, 2017 | 15.82 | 16.04 | 15.75 | 15.81 | 815,406 | -0.01(-0.07%) |
Dec 08, 2017 | 16.06 | 16.09 | 15.81 | 15.82 | 665,457 | -0.18(-1.12%) |
Dec 07, 2017 | 15.84 | 16.14 | 15.66 | 16.00 | 630,041 | +0.08(+0.51%) |
Dec 06, 2017 | 15.60 | 15.95 | 15.41 | 15.92 | 919,929 | +0.32(+2.05%) |
Dec 05, 2017 | 15.74 | 15.86 | 15.56 | 15.60 | 764,322 | -0.18(-1.13%) |
Dec 04, 2017 | 16.06 | 16.21 | 15.77 | 15.78 | 581,660 | -0.20(-1.26%) |