Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.23 | 18.46 | 17.39 | 17.65 | 163,947 | -0.43(-2.38%) |
Feb 27, 2018 | 17.73 | 18.40 | 17.73 | 18.08 | 5,125 | +0.37(+2.09%) |
Feb 26, 2018 | 18.44 | 18.70 | 17.21 | 17.71 | 42,958 | -0.60(-3.28%) |
Feb 23, 2018 | 18.10 | 18.40 | 17.30 | 18.31 | 10,106 | +0.29(+1.61%) |
Feb 22, 2018 | 17.87 | 18.30 | 17.73 | 18.02 | 10,653 | +0.34(+1.92%) |
Feb 21, 2018 | 17.33 | 17.95 | 17.33 | 17.68 | 11,691 | +0.25(+1.43%) |
Feb 20, 2018 | 17.33 | 17.66 | 16.92 | 17.43 | 14,627 | +0.13(+0.75%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | |
Feb 15, 2018 | 16.57 | 17.68 | 15.92 | 17.41 | 17,408 | +0.76(+4.56%) |
Feb 14, 2018 | 17.08 | 18.00 | 16.52 | 16.65 | 11,041 | -0.62(-3.59%) |
Feb 13, 2018 | 16.63 | 18.41 | 16.63 | 17.27 | 11,628 | +0.45(+2.68%) |
Feb 12, 2018 | 16.79 | 17.15 | 16.50 | 16.82 | 6,565 | +0.19(+1.14%) |
Feb 09, 2018 | 16.52 | 16.80 | 15.86 | 16.63 | 23,525 | +0.15(+0.91%) |
Feb 08, 2018 | 17.02 | 17.02 | 16.06 | 16.48 | 26,658 | -0.66(-3.85%) |
Feb 07, 2018 | 17.37 | 17.37 | 16.50 | 17.14 | 8,296 | +0.30(+1.78%) |
Feb 06, 2018 | 16.07 | 17.23 | 16.07 | 16.84 | 42,251 | +0.34(+2.06%) |
Feb 05, 2018 | 17.03 | 17.03 | 16.36 | 16.50 | 12,478 | -0.53(-3.11%) |
Feb 02, 2018 | 17.49 | 17.89 | 17.01 | 17.03 | 9,060 | -0.67(-3.79%) |
Feb 01, 2018 | 16.90 | 17.63 | 16.90 | 17.70 | 29,410 | +0.70(+4.12%) |
Jan 31, 2018 | 17.49 | 17.60 | 16.01 | 17.00 | 61,734 | -0.30(-1.73%) |
Jan 30, 2018 | 17.35 | 17.50 | 17.22 | 17.30 | 25,875 | -0.42(-2.37%) |
Jan 29, 2018 | 18.90 | 18.99 | 17.57 | 17.72 | 49,002 | -1.16(-6.14%) |
Jan 26, 2018 | 18.67 | 19.00 | 18.35 | 18.88 | 22,643 | +0.17(+0.91%) |
Jan 25, 2018 | 19.02 | 19.02 | 18.65 | 18.71 | 14,088 | -0.16(-0.85%) |
Jan 24, 2018 | 18.84 | 19.07 | 18.65 | 18.87 | 13,747 | +0.07(+0.37%) |
Jan 23, 2018 | 18.73 | 19.00 | 18.51 | 18.80 | 29,300 | -0.11(-0.58%) |
Jan 22, 2018 | 19.15 | 18.80 | 18.91 | 12,621 | +0.20(+1.07%) | |
Jan 19, 2018 | 18.54 | 19.24 | 18.54 | 18.71 | 77,236 | +0.09(+0.48%) |
Jan 18, 2018 | 19.09 | 19.09 | 18.40 | 18.62 | 35,055 | -0.20(-1.06%) |
Jan 17, 2018 | 19.27 | 19.40 | 18.71 | 18.82 | 34,177 | -0.41(-2.13%) |
Jan 16, 2018 | 19.01 | 19.95 | 19.01 | 19.23 | 24,432 | +0.13(+0.68%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.06(-0.31%) | |
Jan 11, 2018 | 19.06 | 19.43 | 18.99 | 19.16 | 18,188 | +0.07(+0.37%) |
Jan 10, 2018 | 19.29 | 19.50 | 18.89 | 19.09 | 42,032 | -0.30(-1.55%) |
Jan 09, 2018 | 19.61 | 19.62 | 19.26 | 19.39 | 10,400 | -0.14(-0.72%) |
Jan 08, 2018 | 20.01 | 20.01 | 19.23 | 19.53 | 47,558 | -0.52(-2.59%) |
Jan 05, 2018 | 19.76 | 20.43 | 19.39 | 20.05 | 58,861 | +0.51(+2.61%) |
Jan 04, 2018 | 20.73 | 20.73 | 19.17 | 19.54 | 44,783 | -1.02(-4.96%) |
Jan 03, 2018 | 21.74 | 22.20 | 20.34 | 20.56 | 107,911 | -1.17(-5.38%) |
Jan 02, 2018 | 19.19 | 22.01 | 19.19 | 21.73 | 69,226 | +2.54(+13.24%) |
Dec 29, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.35(+1.86%) | |
Dec 28, 2017 | 19.10 | 19.22 | 18.75 | 18.84 | 26,670 | -0.05(-0.26%) |
Dec 27, 2017 | 19.81 | 19.81 | 18.41 | 18.89 | 33,179 | -0.80(-4.06%) |
Dec 26, 2017 | 18.97 | 20.38 | 18.68 | 19.69 | 17,856 | +0.72(+3.80%) |
Dec 22, 2017 | 18.37 | 19.01 | 18.37 | 18.97 | 11,645 | +0.15(+0.80%) |
Dec 21, 2017 | 18.37 | 19.24 | 18.37 | 18.82 | 25,266 | +0.32(+1.73%) |
Dec 20, 2017 | 18.75 | 19.06 | 18.46 | 18.50 | 50,348 | -0.10(-0.54%) |
Dec 19, 2017 | 18.89 | 19.28 | 18.62 | 18.60 | 33,896 | -0.38(-2.00%) |
Dec 18, 2017 | 18.92 | 19.38 | 18.54 | 18.98 | 108,472 | +0.37(+1.99%) |
Dec 15, 2017 | 18.79 | 19.47 | 18.34 | 18.61 | 517,113 | +0.00(+0.00%) |
Dec 14, 2017 | 18.98 | 19.64 | 18.61 | 18.61 | 52,577 | -0.33(-1.74%) |
Dec 13, 2017 | 18.98 | 19.64 | 18.61 | 18.94 | 82,546 | -0.20(-1.04%) |
Dec 12, 2017 | 19.25 | 20.22 | 18.60 | 19.14 | 102,951 | +0.05(+0.26%) |
Dec 11, 2017 | 18.88 | 20.02 | 18.88 | 19.09 | 64,687 | +0.32(+1.70%) |
Dec 08, 2017 | 18.94 | 19.75 | 18.66 | 18.77 | 52,504 | -0.30(-1.57%) |
Dec 07, 2017 | 19.99 | 19.99 | 18.71 | 19.07 | 27,354 | -0.13(-0.68%) |
Dec 06, 2017 | 19.78 | 20.22 | 18.55 | 19.20 | 64,618 | -0.44(-2.24%) |
Dec 05, 2017 | 18.61 | 21.04 | 18.51 | 19.64 | 36,252 | +1.21(+6.57%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.14 | 18.43 | 38,075 | -1.25(-6.35%) |