Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.69 | 18.15 | 17.11 | 17.30 | 31,593 | -0.34(-1.91%) |
Feb 27, 2018 | 17.81 | 17.98 | 17.38 | 17.64 | 33,555 | -0.24(-1.32%) |
Feb 26, 2018 | 17.04 | 17.87 | 16.97 | 17.87 | 29,831 | +0.85(+4.97%) |
Feb 23, 2018 | 16.87 | 17.09 | 16.37 | 17.03 | 34,545 | +0.26(+1.57%) |
Feb 22, 2018 | 16.67 | 17.01 | 16.61 | 16.76 | 103,883 | +0.15(+0.93%) |
Feb 21, 2018 | 16.53 | 16.74 | 16.52 | 16.61 | 13,039 | +0.17(+1.05%) |
Feb 20, 2018 | 16.76 | 16.76 | 16.37 | 16.44 | 10,318 | -0.43(-2.53%) |
Feb 16, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.33(+1.98%) | |
Feb 15, 2018 | 16.37 | 16.76 | 16.35 | 16.54 | 13,718 | +0.22(+1.34%) |
Feb 14, 2018 | 16.14 | 16.65 | 15.95 | 16.32 | 39,026 | +0.11(+0.67%) |
Feb 13, 2018 | 16.33 | 16.73 | 16.21 | 16.21 | 16,913 | -0.18(-1.11%) |
Feb 12, 2018 | 16.34 | 16.91 | 16.00 | 16.39 | 13,372 | +0.11(+0.67%) |
Feb 09, 2018 | 16.30 | 17.73 | 15.79 | 16.28 | 26,132 | +0.25(+1.53%) |
Feb 08, 2018 | 16.53 | 15.98 | 16.04 | 42,237 | -0.49(-2.97%) | |
Feb 07, 2018 | 16.17 | 16.45 | 16.17 | 16.53 | 35,128 | +0.27(+1.68%) |
Feb 06, 2018 | 16.39 | 16.80 | 16.09 | 16.25 | 39,233 | -0.44(-2.62%) |
Feb 05, 2018 | 17.09 | 17.10 | 16.64 | 16.69 | 35,905 | -0.55(-3.22%) |
Feb 02, 2018 | 17.88 | 17.88 | 17.17 | 17.24 | 25,327 | -0.26(-1.51%) |
Feb 01, 2018 | 17.74 | 17.88 | 17.29 | 17.51 | 83,549 | -0.28(-1.59%) |
Jan 31, 2018 | 17.87 | 17.96 | 17.67 | 17.79 | 29,092 | +0.02(+0.10%) |
Jan 30, 2018 | 17.73 | 17.92 | 17.63 | 17.77 | 23,272 | -0.15(-0.81%) |
Jan 29, 2018 | 17.97 | 18.04 | 17.85 | 17.92 | 29,420 | -0.07(-0.40%) |
Jan 26, 2018 | 17.96 | 18.70 | 17.89 | 17.99 | 25,270 | +0.26(+1.49%) |
Jan 25, 2018 | 19.07 | 19.07 | 17.72 | 17.73 | 65,311 | -1.31(-6.88%) |
Jan 24, 2018 | 19.26 | 19.39 | 18.99 | 19.04 | 10,715 | -0.17(-0.90%) |
Jan 23, 2018 | 19.37 | 19.43 | 19.10 | 19.21 | 24,578 | -0.45(-2.27%) |
Jan 22, 2018 | 19.80 | 19.80 | 19.43 | 19.65 | 7,010 | -0.12(-0.60%) |
Jan 19, 2018 | 19.61 | 19.90 | 19.44 | 19.77 | 13,790 | +0.14(+0.69%) |
Jan 18, 2018 | 19.60 | 19.82 | 19.46 | 19.64 | 32,601 | -0.04(-0.19%) |
Jan 17, 2018 | 19.36 | 19.92 | 19.26 | 19.67 | 32,176 | +0.29(+1.50%) |
Jan 16, 2018 | 19.11 | 19.85 | 18.98 | 19.38 | 21,611 | -0.12(-0.61%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.18 | 19.53 | 19.05 | 19.48 | 13,988 | +0.30(+1.57%) |
Jan 10, 2018 | 19.06 | 19.57 | 18.90 | 19.18 | 26,298 | +0.36(+1.93%) |
Jan 09, 2018 | 18.82 | 18.94 | 18.77 | 18.82 | 4,600 | +0.02(+0.10%) |
Jan 08, 2018 | 18.78 | 18.99 | 18.37 | 18.80 | 22,429 | -0.04(-0.19%) |
Jan 05, 2018 | 18.74 | 19.10 | 18.54 | 18.84 | 18,120 | +0.20(+1.07%) |
Jan 04, 2018 | 18.81 | 19.02 | 18.50 | 18.64 | 24,566 | -0.04(-0.19%) |
Jan 03, 2018 | 18.59 | 19.14 | 18.50 | 18.67 | 27,395 | +0.15(+0.79%) |
Jan 02, 2018 | 18.88 | 19.08 | 18.53 | 18.53 | 21,893 | -0.36(-1.93%) |
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.52(-2.67%) | |
Dec 28, 2017 | 19.74 | 19.83 | 19.37 | 19.41 | 23,556 | -0.27(-1.39%) |
Dec 27, 2017 | 19.78 | 19.96 | 19.59 | 19.68 | 45,496 | -0.11(-0.55%) |
Dec 26, 2017 | 19.74 | 19.94 | 19.57 | 19.79 | 34,351 | +0.01(+0.05%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.74 | 19.78 | 45,632 | +0.05(+0.23%) |
Dec 21, 2017 | 19.92 | 20.21 | 19.61 | 19.74 | 50,322 | -0.11(-0.55%) |
Dec 20, 2017 | 19.92 | 19.96 | 19.64 | 19.85 | 36,467 | -0.01(-0.05%) |
Dec 19, 2017 | 19.97 | 20.03 | 19.83 | 19.86 | 69,910 | -0.08(-0.41%) |
Dec 18, 2017 | 19.78 | 20.17 | 19.51 | 19.94 | 96,621 | +0.35(+1.76%) |
Dec 15, 2017 | 19.23 | 19.90 | 18.96 | 19.59 | 73,650 | +0.37(+1.94%) |
Dec 14, 2017 | 19.77 | 19.86 | 19.21 | 19.22 | 25,871 | -0.36(-1.86%) |
Dec 13, 2017 | 19.37 | 19.99 | 19.37 | 19.58 | 99,956 | +0.24(+1.22%) |
Dec 12, 2017 | 19.61 | 19.66 | 19.25 | 19.35 | 26,110 | -0.19(-0.98%) |
Dec 11, 2017 | 19.40 | 20.00 | 19.20 | 19.54 | 47,460 | +0.15(+0.80%) |
Dec 08, 2017 | 19.82 | 19.91 | 19.10 | 19.38 | 24,275 | -0.34(-1.71%) |
Dec 07, 2017 | 19.50 | 19.84 | 19.29 | 19.72 | 20,508 | +0.33(+1.69%) |
Dec 06, 2017 | 19.28 | 19.57 | 19.19 | 19.39 | 9,952 | +0.15(+0.76%) |
Dec 05, 2017 | 19.42 | 19.19 | 19.25 | 14,288 | -0.17(-0.89%) | |
Dec 04, 2017 | 19.62 | 19.62 | 19.62 | 19.42 | 7,053 | -0.05(-0.23%) |