Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 17.23 | 17.24 | 17.23 | 17.23 | 973 | +0.01(+0.05%) |
Mar 27, 2018 | 17.12 | 17.28 | 17.12 | 17.22 | 2,749 | +0.03(+0.16%) |
Mar 26, 2018 | 17.46 | 17.46 | 17.19 | 17.19 | 2,366 | +0.02(+0.14%) |
Mar 23, 2018 | 17.53 | 17.53 | 17.17 | 17.17 | 1,620 | -0.10(-0.57%) |
Mar 22, 2018 | 17.32 | 17.32 | 17.11 | 17.27 | 1,791 | +0.03(+0.15%) |
Mar 21, 2018 | 17.38 | 17.38 | 17.16 | 17.24 | 1,508 | +0.07(+0.39%) |
Mar 20, 2018 | 17.38 | 17.40 | 17.17 | 17.17 | 3,553 | +0.02(+0.09%) |
Mar 19, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 1,067 | +0.00(+0.00%) |
Mar 16, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 2,045 | -0.11(-0.63%) |
Mar 15, 2018 | 17.36 | 17.36 | 17.27 | 17.27 | 837 | +0.01(+0.04%) |
Mar 14, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 188 | +0.01(+0.08%) |
Mar 13, 2018 | 17.50 | 17.50 | 17.25 | 17.25 | 2,034 | +0.04(+0.24%) |
Mar 12, 2018 | 17.28 | 17.28 | 17.07 | 17.20 | 1,863 | +0.20(+1.19%) |
Mar 09, 2018 | 16.90 | 17.00 | 16.88 | 17.00 | 8,832 | +0.10(+0.60%) |
Mar 08, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 237 | +0.06(+0.38%) |
Mar 07, 2018 | 16.84 | 16.84 | 438 | -0.02(-0.11%) | ||
Mar 06, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 725 | -0.14(-0.81%) |
Mar 05, 2018 | 16.48 | 17.04 | 16.48 | 16.99 | 13,649 | +0.42(+2.55%) |
Mar 02, 2018 | 16.50 | 16.68 | 16.50 | 16.57 | 2,879 | -0.19(-1.15%) |
Mar 01, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 846 | -0.03(-0.16%) |
Feb 28, 2018 | 16.81 | 16.83 | 16.79 | 16.79 | 735 | -0.18(-1.07%) |
Feb 27, 2018 | 17.10 | 17.11 | 16.92 | 16.97 | 4,522 | -0.18(-1.06%) |
Feb 26, 2018 | 17.17 | 17.18 | 17.09 | 17.15 | 3,694 | +0.07(+0.40%) |
Feb 23, 2018 | 16.96 | 17.08 | 16.96 | 17.08 | 2,087 | +0.18(+1.03%) |
Feb 22, 2018 | 16.90 | 16.91 | 16.85 | 16.91 | 1,817 | -0.18(-1.02%) |
Feb 21, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 433 | +0.23(+1.39%) |
Feb 20, 2018 | 16.95 | 16.95 | 16.85 | 16.85 | 837 | -0.44(-2.53%) |
Feb 16, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.25(+1.46%) | |
Feb 15, 2018 | 17.02 | 17.04 | 17.02 | 17.04 | 1,728 | -0.10(-0.61%) |
Feb 14, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 1,632 | +0.44(+2.63%) |
Feb 13, 2018 | 16.78 | 16.90 | 16.73 | 16.70 | 7,256 | +0.04(+0.26%) |
Feb 12, 2018 | 16.58 | 16.69 | 16.57 | 16.66 | 2,060 | +0.17(+1.06%) |
Feb 09, 2018 | 16.47 | 16.49 | 16.47 | 16.49 | 441 | +0.09(+0.57%) |
Feb 08, 2018 | 16.58 | 16.58 | 16.35 | 16.39 | 2,910 | -0.16(-0.95%) |
Feb 07, 2018 | 16.58 | 16.62 | 16.55 | 16.55 | 2,292 | -0.01(-0.06%) |
Feb 06, 2018 | 16.43 | 16.59 | 16.43 | 16.56 | 2,583 | +0.09(+0.56%) |
Feb 05, 2018 | 16.50 | 16.62 | 16.47 | 16.47 | 4,133 | -0.22(-1.32%) |
Feb 02, 2018 | 16.84 | 17.10 | 16.69 | 16.69 | 4,337 | -0.40(-2.36%) |
Feb 01, 2018 | 16.88 | 17.32 | 16.88 | 17.09 | 1,837 | +0.21(+1.24%) |
Jan 31, 2018 | 17.01 | 17.04 | 16.87 | 16.88 | 3,796 | -0.10(-0.60%) |
Jan 30, 2018 | 16.95 | 17.09 | 16.95 | 16.98 | 16,184 | -0.20(-1.18%) |
Jan 29, 2018 | 16.96 | 17.19 | 16.96 | 17.19 | 858 | -0.05(-0.27%) |
Jan 26, 2018 | 17.37 | 17.37 | 17.19 | 17.23 | 1,773 | +0.08(+0.44%) |
Jan 25, 2018 | 17.12 | 17.27 | 16.95 | 17.16 | 4,352 | +0.05(+0.31%) |
Jan 24, 2018 | 17.02 | 17.19 | 17.02 | 17.10 | 2,811 | +0.01(+0.05%) |
Jan 23, 2018 | 17.13 | 17.17 | 17.09 | 17.09 | 2,782 | -0.07(-0.43%) |
Jan 22, 2018 | 17.22 | 17.29 | 17.13 | 17.17 | 3,312 | -0.10(-0.59%) |
Jan 19, 2018 | 17.09 | 17.27 | 17.09 | 17.27 | 2,889 | +0.16(+0.91%) |
Jan 18, 2018 | 17.22 | 17.22 | 17.09 | 17.11 | 6,846 | -0.18(-1.01%) |
Jan 17, 2018 | 17.21 | 17.29 | 17.04 | 17.29 | 6,274 | +0.18(+1.02%) |
Jan 16, 2018 | 17.04 | 17.11 | 17.04 | 17.11 | 9,720 | +0.08(+0.49%) |
Jan 12, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.17(+1.01%) | |
Jan 11, 2018 | 16.65 | 16.83 | 16.86 | 8,465 | +0.21(+1.24%) | |
Jan 10, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 583 | +0.03(+0.17%) |
Jan 09, 2018 | 16.61 | 16.72 | 16.58 | 16.62 | 12,261 | +0.04(+0.26%) |
Jan 08, 2018 | 16.58 | 16.84 | 16.58 | 16.58 | 15,125 | +0.00(+0.01%) |
Jan 05, 2018 | 16.57 | 16.58 | 16.49 | 16.58 | 5,207 | +0.11(+0.69%) |
Jan 04, 2018 | 16.44 | 16.53 | 16.30 | 16.47 | 7,512 | +0.16(+1.00%) |
Jan 03, 2018 | 16.29 | 16.44 | 16.23 | 16.30 | 6,439 | +0.03(+0.16%) |