Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.30 | 17.36 | 17.26 | 17.35 | 23,367 | +0.06(+0.37%) |
Mar 27, 2018 | 17.38 | 17.38 | 17.28 | 17.29 | 27,305 | +0.01(+0.04%) |
Mar 26, 2018 | 17.41 | 17.41 | 17.28 | 17.28 | 33,432 | -0.08(-0.45%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.34 | 17.36 | 33,359 | -0.01(-0.04%) |
Mar 22, 2018 | 17.46 | 17.46 | 17.36 | 17.36 | 52,132 | -0.09(-0.49%) |
Mar 21, 2018 | 17.53 | 17.53 | 17.36 | 17.45 | 42,452 | -0.01(-0.04%) |
Mar 20, 2018 | 17.52 | 17.52 | 17.43 | 17.46 | 65,479 | +0.00(+0.00%) |
Mar 19, 2018 | 17.54 | 17.57 | 17.41 | 17.46 | 139,895 | -0.09(-0.53%) |
Mar 16, 2018 | 17.46 | 17.55 | 17.44 | 17.55 | 45,915 | +0.09(+0.53%) |
Mar 15, 2018 | 17.50 | 17.51 | 17.41 | 17.46 | 59,000 | -0.05(-0.28%) |
Mar 14, 2018 | 17.44 | 17.56 | 17.44 | 17.51 | 77,834 | +0.14(+0.78%) |
Mar 13, 2018 | 17.49 | 17.49 | 17.35 | 17.37 | 60,148 | -0.06(-0.32%) |
Mar 12, 2018 | 17.40 | 17.49 | 17.36 | 17.43 | 40,475 | +0.03(+0.16%) |
Mar 09, 2018 | 17.43 | 17.55 | 17.40 | 17.40 | 24,071 | -0.02(-0.12%) |
Mar 08, 2018 | 17.33 | 17.42 | 17.33 | 17.42 | 70,874 | +0.09(+0.53%) |
Mar 07, 2018 | 17.34 | 17.38 | 17.29 | 17.33 | 26,686 | +0.04(+0.20%) |
Mar 06, 2018 | 17.27 | 17.35 | 17.25 | 17.29 | 39,943 | +0.06(+0.37%) |
Mar 05, 2018 | 17.14 | 17.23 | 17.07 | 17.23 | 65,935 | +0.08(+0.45%) |
Mar 02, 2018 | 17.01 | 17.15 | 16.99 | 17.15 | 201,086 | +0.18(+1.03%) |
Mar 01, 2018 | 17.02 | 17.06 | 16.96 | 16.98 | 107,458 | +0.01(+0.08%) |
Feb 28, 2018 | 16.85 | 16.96 | 16.85 | 16.96 | 60,272 | +0.04(+0.25%) |
Feb 27, 2018 | 16.87 | 16.96 | 16.79 | 16.92 | 68,356 | +0.11(+0.67%) |
Feb 26, 2018 | 17.08 | 17.12 | 16.81 | 16.81 | 110,876 | -0.20(-1.19%) |
Feb 23, 2018 | 16.87 | 17.05 | 16.87 | 17.01 | 35,748 | +0.20(+1.21%) |
Feb 22, 2018 | 16.89 | 16.89 | 16.81 | 16.81 | 63,816 | -0.01(-0.04%) |
Feb 21, 2018 | 16.85 | 16.90 | 16.82 | 16.82 | 106,539 | +0.00(+0.00%) |
Feb 20, 2018 | 16.74 | 16.82 | 16.66 | 16.82 | 158,219 | +0.12(+0.71%) |
Feb 16, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.03(+0.17%) | |
Feb 15, 2018 | 16.71 | 16.79 | 16.62 | 16.67 | 77,289 | -0.04(-0.25%) |
Feb 14, 2018 | 17.02 | 17.02 | 16.70 | 16.71 | 40,342 | -0.13(-0.79%) |
Feb 13, 2018 | 17.12 | 17.12 | 16.85 | 16.85 | 27,631 | -0.11(-0.66%) |
Feb 12, 2018 | 16.97 | 16.99 | 16.85 | 16.96 | 83,860 | +0.08(+0.50%) |
Feb 09, 2018 | 16.83 | 16.92 | 16.61 | 16.87 | 77,902 | +0.06(+0.33%) |
Feb 08, 2018 | 16.91 | 16.95 | 16.78 | 16.82 | 45,664 | -0.09(-0.54%) |
Feb 07, 2018 | 16.96 | 16.96 | 16.85 | 16.91 | 101,289 | +0.06(+0.33%) |
Feb 06, 2018 | 16.60 | 16.92 | 16.60 | 16.85 | 192,510 | +0.13(+0.81%) |
Feb 05, 2018 | 16.77 | 16.91 | 16.66 | 16.72 | 91,390 | -0.16(-0.92%) |
Feb 02, 2018 | 17.10 | 17.10 | 16.85 | 16.87 | 122,049 | -0.23(-1.35%) |
Feb 01, 2018 | 17.12 | 17.27 | 17.07 | 17.10 | 65,105 | -0.03(-0.16%) |
Jan 31, 2018 | 17.12 | 17.25 | 17.05 | 17.13 | 108,851 | +0.16(+0.95%) |
Jan 30, 2018 | 17.46 | 17.48 | 16.97 | 16.97 | 221,421 | -0.36(-2.10%) |
Jan 29, 2018 | 17.64 | 17.69 | 17.33 | 17.34 | 349,644 | -0.34(-1.94%) |
Jan 26, 2018 | 17.74 | 17.95 | 17.67 | 17.68 | 80,205 | -0.08(-0.43%) |
Jan 25, 2018 | 17.90 | 17.90 | 17.67 | 17.76 | 49,027 | -0.02(-0.10%) |
Jan 24, 2018 | 17.95 | 17.95 | 17.76 | 17.77 | 88,493 | -0.21(-1.15%) |
Jan 23, 2018 | 18.02 | 18.02 | 17.88 | 17.98 | 54,262 | -0.01(-0.04%) |
Jan 22, 2018 | 18.03 | 18.03 | 17.90 | 17.99 | 102,786 | -0.09(-0.50%) |
Jan 19, 2018 | 17.81 | 18.11 | 17.72 | 18.08 | 1,188,200 | +0.24(+1.34%) |
Jan 18, 2018 | 17.86 | 17.86 | 17.69 | 17.84 | 98,379 | -0.04(-0.23%) |
Jan 17, 2018 | 17.88 | 17.90 | 17.79 | 17.88 | 102,628 | +0.01(+0.04%) |
Jan 16, 2018 | 17.91 | 17.91 | 17.76 | 17.88 | 100,297 | -0.04(-0.23%) |
Jan 12, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 17.83 | 17.89 | 17.64 | 17.89 | 80,885 | +0.04(+0.24%) |
Jan 10, 2018 | 17.85 | 17.65 | 17.85 | 100,803 | +0.09(+0.51%) | |
Jan 09, 2018 | 17.85 | 17.85 | 17.62 | 17.76 | 169,467 | -0.04(-0.24%) |
Jan 08, 2018 | 17.60 | 17.84 | 17.60 | 17.80 | 196,501 | +0.21(+1.20%) |
Jan 05, 2018 | 17.69 | 17.69 | 17.57 | 17.59 | 54,767 | -0.05(-0.28%) |
Jan 04, 2018 | 17.57 | 17.70 | 17.57 | 17.64 | 69,264 | +0.08(+0.44%) |
Jan 03, 2018 | 17.64 | 17.64 | 17.48 | 17.56 | 206,681 | -0.04(-0.20%) |