Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.56 | 16.61 | 16.27 | 16.27 | 295,669 | -0.26(-1.57%) |
Feb 27, 2018 | 16.69 | 16.69 | 16.52 | 16.53 | 273,615 | -0.18(-1.08%) |
Feb 26, 2018 | 16.63 | 16.75 | 16.57 | 16.71 | 1,493,841 | +0.08(+0.48%) |
Feb 23, 2018 | 16.50 | 16.63 | 16.46 | 16.63 | 587,585 | +0.16(+0.97%) |
Feb 22, 2018 | 16.34 | 16.53 | 16.30 | 16.47 | 1,498,584 | +0.20(+1.23%) |
Feb 21, 2018 | 16.28 | 16.38 | 16.25 | 16.27 | 3,040,121 | -0.04(-0.25%) |
Feb 20, 2018 | 16.35 | 16.41 | 16.29 | 16.31 | 2,576,314 | +0.00(+0.00%) |
Feb 16, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 16.11 | 16.29 | 15.99 | 16.28 | 1,339,300 | +0.11(+0.68%) |
Feb 14, 2018 | 15.83 | 16.20 | 15.76 | 16.17 | 818,502 | +0.26(+1.63%) |
Feb 13, 2018 | 15.82 | 15.93 | 15.77 | 15.91 | 456,693 | +0.03(+0.19%) |
Feb 12, 2018 | 15.93 | 16.00 | 15.86 | 15.88 | 1,101,211 | +0.08(+0.51%) |
Feb 09, 2018 | 16.00 | 16.03 | 15.65 | 15.80 | 888,785 | -0.27(-1.68%) |
Feb 08, 2018 | 16.28 | 16.31 | 16.06 | 16.07 | 183,340 | -0.18(-1.11%) |
Feb 07, 2018 | 16.55 | 16.60 | 16.20 | 16.25 | 690,740 | -0.31(-1.87%) |
Feb 06, 2018 | 16.55 | 16.68 | 16.50 | 16.56 | 1,212,262 | -0.10(-0.57%) |
Feb 05, 2018 | 16.77 | 16.87 | 16.60 | 16.66 | 353,674 | -0.21(-1.27%) |
Feb 02, 2018 | 16.95 | 16.95 | 16.77 | 16.87 | 819,920 | -0.23(-1.35%) |
Feb 01, 2018 | 16.96 | 17.11 | 16.90 | 17.10 | 1,685,319 | +0.21(+1.24%) |
Jan 31, 2018 | 16.87 | 16.92 | 16.77 | 16.89 | 498,010 | +0.01(+0.06%) |
Jan 30, 2018 | 16.98 | 16.98 | 16.85 | 16.88 | 309,757 | -0.16(-0.94%) |
Jan 29, 2018 | 17.07 | 17.09 | 16.98 | 17.04 | 288,216 | -0.12(-0.70%) |
Jan 26, 2018 | 17.04 | 17.19 | 17.02 | 17.16 | 336,853 | +0.17(+1.00%) |
Jan 25, 2018 | 17.18 | 17.22 | 16.97 | 16.99 | 390,900 | -0.13(-0.76%) |
Jan 24, 2018 | 16.92 | 17.13 | 16.90 | 17.12 | 543,205 | +0.21(+1.24%) |
Jan 23, 2018 | 16.80 | 16.91 | 16.79 | 16.91 | 531,178 | +0.14(+0.83%) |
Jan 22, 2018 | 16.69 | 16.80 | 16.67 | 16.77 | 420,112 | +0.07(+0.42%) |
Jan 19, 2018 | 16.69 | 16.75 | 16.63 | 16.70 | 299,952 | -0.03(-0.18%) |
Jan 18, 2018 | 16.74 | 16.78 | 16.66 | 16.73 | 316,724 | -0.03(-0.18%) |
Jan 17, 2018 | 16.66 | 16.78 | 16.66 | 16.76 | 341,165 | +0.05(+0.30%) |
Jan 16, 2018 | 16.72 | 16.75 | 16.65 | 16.71 | 736,254 | -0.09(-0.54%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.12(+0.72%) | |
Jan 11, 2018 | 16.69 | 16.79 | 16.67 | 16.68 | 556,727 | +0.04(+0.24%) |
Jan 10, 2018 | 16.66 | 16.68 | 16.63 | 16.64 | 678,670 | +0.06(+0.36%) |
Jan 09, 2018 | 16.50 | 16.62 | 16.40 | 16.58 | 340,286 | +0.15(+0.91%) |
Jan 08, 2018 | 16.42 | 16.44 | 16.35 | 16.43 | 327,471 | +0.03(+0.18%) |
Jan 05, 2018 | 16.43 | 16.46 | 16.36 | 16.40 | 319,172 | -0.14(-0.85%) |
Jan 04, 2018 | 16.54 | 16.58 | 16.50 | 16.54 | 244,035 | +0.00(+0.00%) |
Jan 03, 2018 | 16.45 | 16.55 | 16.41 | 16.54 | 625,539 | +0.17(+1.04%) |
Jan 02, 2018 | 16.41 | 16.41 | 16.30 | 16.37 | 686,421 | +0.09(+0.55%) |
Dec 29, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 16.23 | 16.27 | 16.20 | 16.27 | 261,277 | +0.10(+0.62%) |
Dec 27, 2017 | 16.13 | 16.19 | 16.13 | 16.17 | 371,163 | +0.04(+0.25%) |
Dec 26, 2017 | 15.97 | 16.19 | 15.92 | 16.13 | 169,927 | +0.28(+1.77%) |
Dec 22, 2017 | 15.79 | 15.88 | 15.75 | 15.85 | 115,291 | +0.05(+0.32%) |
Dec 21, 2017 | 15.71 | 15.82 | 15.70 | 15.80 | 79,071 | +0.05(+0.32%) |
Dec 20, 2017 | 15.68 | 15.75 | 15.65 | 15.75 | 220,031 | +0.12(+0.77%) |
Dec 19, 2017 | 15.62 | 15.66 | 15.57 | 15.63 | 182,482 | +0.06(+0.39%) |
Dec 18, 2017 | 15.60 | 15.65 | 15.50 | 15.57 | 188,809 | +0.04(+0.26%) |
Dec 15, 2017 | 15.56 | 15.56 | 15.48 | 15.53 | 146,416 | +0.03(+0.19%) |
Dec 14, 2017 | 15.33 | 15.50 | 15.33 | 15.50 | 221,648 | +0.10(+0.65%) |
Dec 13, 2017 | 15.51 | 15.52 | 15.36 | 15.40 | 426,273 | -0.09(-0.58%) |
Dec 12, 2017 | 15.65 | 15.66 | 15.40 | 15.49 | 131,225 | -0.12(-0.77%) |
Dec 11, 2017 | 15.57 | 15.66 | 15.54 | 15.61 | 129,027 | +0.07(+0.45%) |
Dec 08, 2017 | 15.54 | 15.58 | 15.44 | 15.54 | 97,925 | +0.14(+0.91%) |
Dec 07, 2017 | 15.32 | 15.41 | 15.31 | 15.40 | 131,084 | +0.07(+0.46%) |
Dec 06, 2017 | 15.57 | 15.57 | 15.31 | 15.33 | 164,639 | -0.32(-2.04%) |
Dec 05, 2017 | 15.60 | 15.68 | 15.58 | 15.65 | 81,032 | +0.00(+0.00%) |
Dec 04, 2017 | 15.75 | 15.75 | 15.63 | 15.65 | 235,815 | -0.22(-1.39%) |