Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.20 | 18.20 | 17.77 | 17.85 | 169,940 | -0.27(-1.51%) |
Feb 27, 2018 | 18.35 | 18.47 | 18.08 | 18.12 | 66,951 | -0.23(-1.28%) |
Feb 26, 2018 | 18.35 | 18.37 | 18.24 | 18.35 | 60,714 | +0.04(+0.21%) |
Feb 23, 2018 | 18.16 | 18.31 | 17.81 | 18.31 | 78,122 | +0.20(+1.08%) |
Feb 22, 2018 | 18.27 | 18.39 | 18.02 | 18.12 | 145,474 | -0.12(-0.64%) |
Feb 21, 2018 | 18.00 | 18.39 | 18.00 | 18.24 | 137,515 | +0.20(+1.08%) |
Feb 20, 2018 | 18.27 | 18.43 | 17.92 | 18.04 | 113,314 | -0.31(-1.70%) |
Feb 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.16(+0.86%) | |
Feb 15, 2018 | 18.04 | 18.31 | 17.34 | 18.20 | 113,703 | +0.23(+1.30%) |
Feb 14, 2018 | 17.69 | 18.00 | 17.61 | 17.96 | 64,133 | +0.16(+0.88%) |
Feb 13, 2018 | 17.69 | 17.88 | 17.69 | 17.81 | 49,832 | +0.04(+0.22%) |
Feb 12, 2018 | 18.00 | 18.00 | 17.73 | 17.77 | 93,884 | -0.16(-0.87%) |
Feb 09, 2018 | 17.85 | 18.08 | 17.69 | 17.92 | 130,370 | +0.20(+1.10%) |
Feb 08, 2018 | 18.00 | 18.04 | 17.69 | 17.73 | 184,806 | -0.16(-0.87%) |
Feb 07, 2018 | 17.73 | 17.96 | 17.73 | 17.88 | 122,995 | +0.12(+0.66%) |
Feb 06, 2018 | 17.38 | 17.96 | 17.23 | 17.77 | 165,197 | -0.16(-0.87%) |
Feb 05, 2018 | 17.92 | 17.96 | 17.92 | 17.92 | 169,754 | -0.19(-1.07%) |
Feb 02, 2018 | 17.92 | 18.39 | 17.77 | 18.12 | 169,092 | +0.19(+1.08%) |
Feb 01, 2018 | 17.92 | 17.94 | 17.77 | 17.92 | 518,889 | +0.04(+0.22%) |
Jan 31, 2018 | 17.92 | 17.92 | 17.65 | 17.88 | 182,218 | +0.08(+0.44%) |
Jan 30, 2018 | 17.77 | 17.88 | 17.77 | 17.81 | 113,242 | +0.19(+1.10%) |
Jan 29, 2018 | 17.69 | 17.81 | 17.55 | 17.61 | 85,575 | -0.12(-0.66%) |
Jan 26, 2018 | 17.96 | 18.04 | 17.61 | 17.73 | 103,097 | -0.19(-1.08%) |
Jan 25, 2018 | 18.08 | 18.08 | 17.67 | 17.92 | 89,390 | -0.12(-0.65%) |
Jan 24, 2018 | 18.35 | 18.39 | 18.00 | 18.04 | 101,221 | -0.23(-1.27%) |
Jan 23, 2018 | 18.43 | 18.47 | 18.20 | 18.27 | 49,776 | -0.19(-1.05%) |
Jan 22, 2018 | 18.43 | 18.51 | 18.23 | 18.47 | 58,385 | -0.04(-0.21%) |
Jan 19, 2018 | 18.23 | 18.51 | 18.16 | 18.51 | 67,037 | +0.19(+1.06%) |
Jan 18, 2018 | 18.31 | 18.39 | 18.16 | 18.31 | 52,369 | -0.04(-0.21%) |
Jan 17, 2018 | 18.35 | 18.39 | 17.96 | 18.35 | 135,829 | +0.12(+0.64%) |
Jan 16, 2018 | 18.54 | 18.78 | 17.54 | 18.23 | 73,852 | -0.31(-1.67%) |
Jan 12, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.12(-0.62%) | |
Jan 11, 2018 | 18.35 | 18.78 | 18.35 | 18.66 | 152,148 | +0.31(+1.69%) |
Jan 10, 2018 | 17.88 | 18.43 | 17.83 | 18.35 | 173,431 | +0.39(+2.16%) |
Jan 09, 2018 | 17.57 | 18.04 | 17.57 | 17.96 | 174,836 | +0.39(+2.21%) |
Jan 08, 2018 | 17.54 | 17.61 | 17.30 | 17.57 | 118,303 | +0.00(+0.00%) |
Jan 05, 2018 | 17.77 | 17.77 | 17.38 | 17.57 | 151,058 | -0.08(-0.44%) |
Jan 04, 2018 | 17.57 | 17.99 | 17.15 | 17.65 | 161,757 | +0.08(+0.44%) |
Jan 03, 2018 | 17.77 | 17.98 | 17.50 | 17.57 | 112,639 | -0.16(-0.88%) |
Jan 02, 2018 | 17.46 | 17.73 | 17.34 | 17.73 | 187,295 | +0.39(+2.24%) |
Dec 29, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.39(-2.19%) | |
Dec 28, 2017 | 17.61 | 17.88 | 17.57 | 17.73 | 88,841 | +0.23(+1.33%) |
Dec 27, 2017 | 17.73 | 17.96 | 17.46 | 17.50 | 396,001 | -0.23(-1.31%) |
Dec 26, 2017 | 17.73 | 18.00 | 17.63 | 17.73 | 71,615 | -0.08(-0.44%) |
Dec 22, 2017 | 18.04 | 18.04 | 17.81 | 17.81 | 81,099 | -0.23(-1.29%) |
Dec 21, 2017 | 17.88 | 18.16 | 17.71 | 18.04 | 196,993 | +0.23(+1.31%) |
Dec 20, 2017 | 18.12 | 18.12 | 17.77 | 17.81 | 346,419 | -0.19(-1.08%) |
Dec 19, 2017 | 18.31 | 18.31 | 17.85 | 18.00 | 138,130 | -0.23(-1.28%) |
Dec 18, 2017 | 17.88 | 18.31 | 17.85 | 18.23 | 247,795 | +0.54(+3.07%) |
Dec 15, 2017 | 17.50 | 18.08 | 17.50 | 17.69 | 301,021 | +0.19(+1.11%) |
Dec 14, 2017 | 17.85 | 18.08 | 17.38 | 17.50 | 203,312 | -0.31(-1.74%) |
Dec 13, 2017 | 17.96 | 18.04 | 17.69 | 17.81 | 308,805 | -0.12(-0.65%) |
Dec 12, 2017 | 17.57 | 18.04 | 17.38 | 17.92 | 297,790 | +0.43(+2.44%) |
Dec 11, 2017 | 17.57 | 17.85 | 17.05 | 17.50 | 124,722 | -0.12(-0.66%) |
Dec 08, 2017 | 17.92 | 17.92 | 17.42 | 17.61 | 112,798 | -0.19(-1.09%) |
Dec 07, 2017 | 17.54 | 17.85 | 17.17 | 17.81 | 209,280 | +0.19(+1.10%) |
Dec 06, 2017 | 17.30 | 17.81 | 17.23 | 17.61 | 149,308 | +0.27(+1.57%) |
Dec 05, 2017 | 17.54 | 17.61 | 17.26 | 17.34 | 117,480 | -0.16(-0.89%) |
Dec 04, 2017 | 17.57 | 17.69 | 17.42 | 17.50 | 83,569 | +0.19(+1.12%) |