Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.58 | 17.62 | 17.40 | 17.42 | 52,505 | -0.20(-1.16%) |
Feb 27, 2018 | 17.75 | 17.75 | 17.54 | 17.63 | 97,973 | -0.16(-0.92%) |
Feb 26, 2018 | 17.69 | 17.82 | 17.62 | 17.79 | 12,296 | +0.20(+1.11%) |
Feb 23, 2018 | 17.48 | 17.65 | 17.47 | 17.60 | 25,995 | +0.17(+0.98%) |
Feb 22, 2018 | 17.54 | 17.38 | 17.42 | 33,433 | -0.02(-0.14%) | |
Feb 21, 2018 | 17.55 | 17.60 | 17.45 | 17.45 | 25,998 | -0.04(-0.23%) |
Feb 20, 2018 | 17.54 | 17.54 | 17.44 | 17.49 | 13,829 | -0.11(-0.61%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.09(+0.52%) | |
Feb 15, 2018 | 17.55 | 17.55 | 17.45 | 17.51 | 12,986 | +0.05(+0.28%) |
Feb 14, 2018 | 17.04 | 17.46 | 17.04 | 17.46 | 34,655 | +0.36(+2.08%) |
Feb 13, 2018 | 17.15 | 17.15 | 17.04 | 17.10 | 28,036 | -0.10(-0.60%) |
Feb 12, 2018 | 17.17 | 17.23 | 16.98 | 17.20 | 48,968 | +0.29(+1.69%) |
Feb 09, 2018 | 17.09 | 17.16 | 16.70 | 16.92 | 1,246,765 | +0.00(+0.00%) |
Feb 08, 2018 | 17.42 | 17.42 | 16.92 | 16.92 | 25,172 | -0.37(-2.13%) |
Feb 07, 2018 | 17.48 | 17.58 | 17.28 | 17.28 | 106,653 | -0.32(-1.81%) |
Feb 06, 2018 | 17.28 | 17.61 | 17.22 | 17.60 | 2,035,694 | +0.27(+1.56%) |
Feb 05, 2018 | 17.76 | 17.76 | 17.10 | 17.33 | 1,941,782 | -0.51(-2.84%) |
Feb 02, 2018 | 18.15 | 18.15 | 17.83 | 17.84 | 2,242,640 | -0.45(-2.46%) |
Feb 01, 2018 | 18.25 | 18.30 | 18.20 | 18.29 | 39,997 | +0.01(+0.04%) |
Jan 31, 2018 | 18.37 | 18.37 | 18.18 | 18.28 | 2,173,241 | -0.02(-0.13%) |
Jan 30, 2018 | 18.27 | 18.37 | 18.27 | 18.31 | 48,022 | -0.09(-0.49%) |
Jan 29, 2018 | 18.50 | 18.50 | 18.36 | 18.40 | 57,892 | -0.22(-1.18%) |
Jan 26, 2018 | 18.53 | 18.62 | 18.46 | 18.62 | 57,122 | +0.19(+1.02%) |
Jan 25, 2018 | 18.52 | 18.63 | 18.38 | 18.43 | 77,547 | -0.04(-0.22%) |
Jan 24, 2018 | 18.62 | 18.63 | 18.46 | 18.47 | 86,846 | -0.08(-0.44%) |
Jan 23, 2018 | 18.49 | 18.59 | 18.49 | 18.55 | 43,729 | +0.03(+0.18%) |
Jan 22, 2018 | 18.47 | 18.54 | 18.46 | 18.52 | 43,010 | +0.09(+0.49%) |
Jan 19, 2018 | 18.46 | 18.48 | 18.33 | 18.43 | 63,206 | +0.07(+0.40%) |
Jan 18, 2018 | 18.33 | 18.40 | 18.31 | 18.36 | 122,025 | -0.07(-0.40%) |
Jan 17, 2018 | 18.40 | 18.50 | 18.36 | 18.43 | 61,397 | +0.19(+1.03%) |
Jan 16, 2018 | 18.43 | 18.44 | 18.39 | 18.24 | 43,222 | -0.11(-0.58%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.06(+0.31%) | |
Jan 11, 2018 | 18.16 | 18.29 | 18.16 | 18.29 | 33,971 | +0.22(+1.22%) |
Jan 10, 2018 | 18.16 | 18.19 | 18.07 | 18.07 | 75,229 | -0.14(-0.76%) |
Jan 09, 2018 | 18.25 | 18.26 | 18.13 | 18.21 | 74,003 | +0.07(+0.41%) |
Jan 08, 2018 | 18.21 | 18.22 | 18.11 | 18.13 | 105,120 | +0.06(+0.32%) |
Jan 05, 2018 | 18.17 | 18.20 | 18.06 | 18.08 | 144,902 | -0.03(-0.18%) |
Jan 04, 2018 | 18.06 | 18.12 | 18.02 | 18.11 | 82,603 | +0.26(+1.47%) |
Jan 03, 2018 | 17.82 | 17.95 | 17.82 | 17.85 | 81,249 | +0.06(+0.32%) |
Jan 02, 2018 | 17.74 | 17.79 | 17.74 | 17.79 | 43,289 | +0.10(+0.55%) |
Dec 29, 2017 | 17.69 | 17.69 | 17.69 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 18.15 | 18.15 | 17.63 | 17.70 | 34,782 | +0.08(+0.45%) |
Dec 27, 2017 | 17.70 | 17.73 | 17.62 | 17.62 | 160,137 | -0.06(-0.37%) |
Dec 26, 2017 | 17.58 | 17.71 | 17.58 | 17.69 | 69,463 | +0.10(+0.55%) |
Dec 22, 2017 | 17.62 | 17.69 | 17.59 | 17.59 | 23,411 | -0.05(-0.28%) |
Dec 21, 2017 | 17.59 | 17.67 | 17.59 | 17.64 | 28,984 | +0.13(+0.74%) |
Dec 20, 2017 | 17.60 | 17.60 | 17.51 | 17.51 | 30,649 | -0.11(-0.65%) |
Dec 19, 2017 | 17.57 | 17.64 | 17.53 | 17.62 | 42,466 | -0.01(-0.05%) |
Dec 18, 2017 | 17.55 | 17.65 | 17.55 | 17.63 | 21,712 | +0.27(+1.54%) |
Dec 15, 2017 | 17.47 | 17.47 | 17.33 | 17.36 | 47,456 | +0.01(+0.05%) |
Dec 14, 2017 | 17.48 | 17.48 | 17.36 | 17.36 | 919,877 | -0.04(-0.23%) |
Dec 13, 2017 | 17.52 | 17.53 | 17.40 | 17.40 | 37,740 | -0.06(-0.37%) |
Dec 12, 2017 | 17.44 | 17.49 | 17.38 | 17.46 | 26,150 | +0.06(+0.37%) |
Dec 11, 2017 | 17.41 | 17.44 | 17.38 | 17.40 | 16,689 | +0.04(+0.23%) |
Dec 08, 2017 | 17.40 | 17.41 | 17.34 | 17.36 | 17,480 | +0.12(+0.71%) |
Dec 07, 2017 | 17.23 | 17.32 | 17.19 | 17.23 | 187,208 | +0.03(+0.19%) |
Dec 06, 2017 | 17.22 | 17.24 | 17.18 | 17.20 | 8,020 | -0.06(-0.38%) |
Dec 05, 2017 | 17.28 | 17.33 | 17.23 | 17.27 | 388,041 | -0.01(-0.05%) |
Dec 04, 2017 | 17.35 | 17.36 | 17.21 | 17.27 | 33,938 | -0.02(-0.09%) |