Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.48 | 17.53 | 17.04 | 17.09 | 472,777 | -0.39(-2.22%) |
Feb 27, 2018 | 17.72 | 17.84 | 17.43 | 17.48 | 236,241 | -0.19(-1.10%) |
Feb 26, 2018 | 17.77 | 17.87 | 17.60 | 17.67 | 267,639 | -0.10(-0.55%) |
Feb 23, 2018 | 17.67 | 17.87 | 17.64 | 17.77 | 123,650 | +0.15(+0.83%) |
Feb 22, 2018 | 17.62 | 235,217 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.82 | 18.06 | 17.53 | 17.53 | 233,148 | -0.29(-1.64%) |
Feb 20, 2018 | 18.26 | 18.26 | 17.67 | 17.82 | 233,472 | -0.44(-2.39%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.06 | 18.06 | 17.62 | 17.67 | 592,963 | -0.34(-1.89%) |
Feb 14, 2018 | 17.53 | 18.06 | 17.43 | 18.01 | 264,622 | +0.39(+2.20%) |
Feb 13, 2018 | 17.58 | 17.72 | 17.43 | 17.62 | 126,054 | +0.05(+0.28%) |
Feb 12, 2018 | 17.48 | 17.58 | 17.21 | 17.58 | 241,954 | +0.10(+0.56%) |
Feb 09, 2018 | 17.29 | 17.67 | 17.14 | 17.48 | 591,724 | +0.19(+1.12%) |
Feb 08, 2018 | 17.43 | 17.58 | 17.24 | 17.29 | 349,227 | -0.10(-0.56%) |
Feb 07, 2018 | 17.19 | 17.48 | 17.14 | 17.38 | 363,277 | +0.19(+1.13%) |
Feb 06, 2018 | 17.14 | 17.48 | 16.88 | 17.19 | 481,388 | -0.29(-1.67%) |
Feb 05, 2018 | 17.58 | 17.67 | 17.38 | 17.48 | 360,722 | -0.19(-1.10%) |
Feb 02, 2018 | 17.96 | 17.96 | 17.53 | 17.67 | 223,938 | -0.34(-1.89%) |
Feb 01, 2018 | 18.26 | 18.35 | 18.01 | 18.01 | 419,539 | -0.24(-1.33%) |
Jan 31, 2018 | 18.16 | 18.35 | 17.92 | 18.26 | 351,032 | +0.19(+1.08%) |
Jan 30, 2018 | 18.01 | 18.11 | 17.96 | 18.06 | 191,211 | +0.00(+0.00%) |
Jan 29, 2018 | 17.82 | 18.16 | 17.65 | 18.06 | 279,141 | +0.24(+1.36%) |
Jan 26, 2018 | 17.48 | 17.92 | 17.43 | 17.82 | 267,293 | +0.39(+2.23%) |
Jan 25, 2018 | 17.58 | 17.62 | 17.38 | 17.43 | 164,919 | -0.10(-0.55%) |
Jan 24, 2018 | 17.62 | 17.72 | 17.43 | 17.53 | 239,779 | -0.10(-0.55%) |
Jan 23, 2018 | 17.67 | 17.77 | 17.58 | 17.62 | 149,515 | -0.10(-0.55%) |
Jan 22, 2018 | 17.67 | 17.82 | 17.58 | 17.72 | 134,389 | -0.02(-0.11%) |
Jan 19, 2018 | 17.38 | 17.79 | 17.37 | 17.74 | 295,731 | +0.31(+1.78%) |
Jan 18, 2018 | 17.58 | 17.62 | 17.33 | 17.43 | 308,724 | -0.15(-0.83%) |
Jan 17, 2018 | 17.43 | 17.67 | 17.43 | 17.58 | 170,317 | +0.15(+0.84%) |
Jan 16, 2018 | 17.53 | 17.77 | 17.38 | 17.43 | 397,820 | +0.00(+0.00%) |
Jan 12, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 380,926 | +0.05(+0.28%) |
Jan 10, 2018 | 17.82 | 17.92 | 17.43 | 17.43 | 505,211 | -0.39(-2.18%) |
Jan 09, 2018 | 17.96 | 18.11 | 17.77 | 17.82 | 176,837 | -0.19(-1.08%) |
Jan 08, 2018 | 17.72 | 18.01 | 17.67 | 18.01 | 384,983 | +0.29(+1.64%) |
Jan 05, 2018 | 17.58 | 17.82 | 17.53 | 17.72 | 177,813 | +0.15(+0.83%) |
Jan 04, 2018 | 17.77 | 17.87 | 17.58 | 17.58 | 190,352 | -0.15(-0.82%) |
Jan 03, 2018 | 17.58 | 17.77 | 17.43 | 17.72 | 245,539 | +0.10(+0.55%) |
Jan 02, 2018 | 17.48 | 17.67 | 17.45 | 17.62 | 188,639 | +0.10(+0.55%) |
Dec 29, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.82 | 17.86 | 17.70 | 17.77 | 126,630 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.84 | 17.72 | 17.77 | 203,586 | +0.00(+0.00%) |
Dec 26, 2017 | 17.72 | 17.82 | 17.67 | 17.77 | 156,072 | +0.05(+0.27%) |
Dec 22, 2017 | 17.92 | 17.92 | 17.72 | 17.72 | 165,645 | -0.10(-0.55%) |
Dec 21, 2017 | 17.77 | 17.92 | 17.77 | 17.82 | 124,168 | +0.05(+0.27%) |
Dec 20, 2017 | 18.01 | 18.11 | 17.77 | 17.77 | 141,526 | -0.24(-1.35%) |
Dec 19, 2017 | 18.06 | 18.16 | 17.96 | 18.01 | 341,555 | -0.05(-0.27%) |
Dec 18, 2017 | 18.01 | 18.30 | 18.01 | 18.06 | 371,530 | +0.10(+0.54%) |
Dec 15, 2017 | 17.92 | 18.11 | 17.92 | 17.96 | 875,391 | +0.15(+0.82%) |
Dec 14, 2017 | 18.30 | 18.35 | 17.77 | 17.82 | 395,720 | -0.49(-2.65%) |
Dec 13, 2017 | 18.40 | 18.55 | 18.30 | 18.30 | 329,684 | +0.05(+0.27%) |
Dec 12, 2017 | 18.11 | 18.35 | 18.11 | 18.26 | 592,706 | +0.19(+1.08%) |
Dec 11, 2017 | 18.06 | 18.35 | 17.96 | 18.06 | 283,895 | +0.10(+0.54%) |
Dec 08, 2017 | 18.01 | 18.06 | 17.94 | 17.96 | 225,304 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.06 | 17.84 | 283,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.06 | 18.16 | 17.92 | 18.01 | 311,436 | +0.05(+0.27%) |
Dec 05, 2017 | 18.01 | 18.01 | 17.92 | 17.96 | 292,714 | -0.05(-0.27%) |
Dec 04, 2017 | 18.16 | 18.45 | 17.94 | 18.01 | 451,563 | +0.00(+0.00%) |