Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.61 | 16.71 | 16.33 | 16.40 | 62,346 | -0.20(-1.20%) |
Feb 27, 2018 | 17.16 | 17.19 | 16.41 | 16.60 | 58,648 | -0.58(-3.38%) |
Feb 26, 2018 | 17.39 | 17.40 | 17.10 | 17.18 | 82,980 | +0.20(+1.18%) |
Feb 23, 2018 | 16.64 | 17.00 | 16.40 | 16.98 | 76,890 | +0.51(+3.10%) |
Feb 22, 2018 | 16.06 | 16.60 | 15.87 | 16.47 | 89,948 | +0.42(+2.62%) |
Feb 21, 2018 | 15.95 | 16.41 | 15.91 | 16.05 | 28,338 | +0.15(+0.94%) |
Feb 20, 2018 | 16.10 | 16.26 | 15.89 | 15.90 | 35,468 | -0.19(-1.18%) |
Feb 16, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.09(+0.56%) | |
Feb 15, 2018 | 16.07 | 16.16 | 15.92 | 16.00 | 25,331 | -0.02(-0.12%) |
Feb 14, 2018 | 16.04 | 16.30 | 16.02 | 16.02 | 28,448 | -0.07(-0.44%) |
Feb 13, 2018 | 16.07 | 16.23 | 16.05 | 16.09 | 32,174 | -0.04(-0.25%) |
Feb 12, 2018 | 16.09 | 16.23 | 16.00 | 16.13 | 34,424 | +0.04(+0.25%) |
Feb 09, 2018 | 16.28 | 16.28 | 15.96 | 16.09 | 64,054 | -0.03(-0.19%) |
Feb 08, 2018 | 16.22 | 16.32 | 15.96 | 16.12 | 34,075 | -0.11(-0.68%) |
Feb 07, 2018 | 16.07 | 16.07 | 15.89 | 16.23 | 26,229 | +0.17(+1.06%) |
Feb 06, 2018 | 15.80 | 16.12 | 15.58 | 16.06 | 67,115 | +0.02(+0.12%) |
Feb 05, 2018 | 16.25 | 16.74 | 15.91 | 16.04 | 42,705 | -0.30(-1.84%) |
Feb 02, 2018 | 16.40 | 16.47 | 16.23 | 16.34 | 39,262 | -0.11(-0.67%) |
Feb 01, 2018 | 16.50 | 16.61 | 16.50 | 16.45 | 25,297 | -0.04(-0.24%) |
Jan 31, 2018 | 16.53 | 17.43 | 16.43 | 16.49 | 31,595 | +0.03(+0.18%) |
Jan 30, 2018 | 16.45 | 16.45 | 16.42 | 16.46 | 35,311 | +0.00(+0.00%) |
Jan 29, 2018 | 16.60 | 16.63 | 16.45 | 16.46 | 25,761 | -0.16(-0.96%) |
Jan 26, 2018 | 16.64 | 16.90 | 16.56 | 16.62 | 6,666 | +0.01(+0.06%) |
Jan 25, 2018 | 16.66 | 16.85 | 16.50 | 16.61 | 42,882 | +0.01(+0.06%) |
Jan 24, 2018 | 16.83 | 16.83 | 16.53 | 16.60 | 21,322 | -0.09(-0.54%) |
Jan 23, 2018 | 16.78 | 16.85 | 16.50 | 16.69 | 31,348 | -0.12(-0.71%) |
Jan 22, 2018 | 16.98 | 17.00 | 16.73 | 16.81 | 27,563 | -0.17(-1.00%) |
Jan 19, 2018 | 16.72 | 17.15 | 16.59 | 16.98 | 38,173 | +0.25(+1.49%) |
Jan 18, 2018 | 16.94 | 17.05 | 16.71 | 16.73 | 13,863 | -0.22(-1.30%) |
Jan 17, 2018 | 16.93 | 17.00 | 16.74 | 16.95 | 22,998 | +0.08(+0.47%) |
Jan 16, 2018 | 17.08 | 17.26 | 16.85 | 16.87 | 65,326 | -0.14(-0.82%) |
Jan 12, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.22(+1.31%) | |
Jan 11, 2018 | 16.67 | 17.01 | 16.65 | 16.79 | 45,956 | +0.13(+0.78%) |
Jan 10, 2018 | 16.75 | 16.79 | 16.63 | 16.66 | 36,001 | -0.09(-0.54%) |
Jan 09, 2018 | 16.71 | 17.06 | 16.71 | 16.75 | 44,992 | +0.02(+0.12%) |
Jan 08, 2018 | 16.70 | 16.93 | 16.70 | 16.73 | 37,860 | +0.02(+0.12%) |
Jan 05, 2018 | 16.84 | 16.95 | 16.67 | 16.71 | 53,175 | -0.12(-0.71%) |
Jan 04, 2018 | 17.12 | 17.23 | 16.75 | 16.83 | 28,409 | -0.25(-1.46%) |
Jan 03, 2018 | 16.73 | 17.15 | 16.73 | 17.08 | 79,632 | +0.41(+2.46%) |
Jan 02, 2018 | 16.78 | 16.78 | 16.51 | 16.67 | 70,395 | -0.03(-0.18%) |
Dec 29, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.83(+5.23%) | |
Dec 28, 2017 | 15.75 | 15.91 | 15.65 | 15.87 | 40,847 | +0.08(+0.51%) |
Dec 27, 2017 | 15.78 | 15.91 | 15.76 | 15.79 | 23,037 | +0.05(+0.32%) |
Dec 26, 2017 | 15.96 | 16.18 | 15.70 | 15.74 | 40,208 | -0.24(-1.50%) |
Dec 22, 2017 | 15.96 | 16.08 | 15.95 | 15.98 | 102,674 | -0.02(-0.12%) |
Dec 21, 2017 | 15.99 | 16.25 | 15.93 | 16.00 | 52,399 | +0.02(+0.13%) |
Dec 20, 2017 | 15.96 | 16.12 | 15.95 | 15.98 | 77,661 | -0.03(-0.19%) |
Dec 19, 2017 | 16.15 | 16.18 | 16.00 | 16.01 | 39,319 | -0.06(-0.37%) |
Dec 18, 2017 | 16.09 | 16.20 | 15.98 | 16.07 | 74,341 | +0.00(+0.00%) |
Dec 15, 2017 | 15.89 | 16.15 | 15.88 | 16.07 | 123,211 | +0.12(+0.75%) |
Dec 14, 2017 | 15.85 | 15.99 | 15.76 | 15.95 | 58,227 | -0.01(-0.06%) |
Dec 13, 2017 | 15.71 | 16.05 | 15.71 | 15.96 | 50,619 | +0.22(+1.40%) |
Dec 12, 2017 | 16.09 | 16.09 | 15.71 | 15.74 | 114,572 | -0.27(-1.69%) |
Dec 11, 2017 | 15.96 | 16.08 | 15.84 | 16.01 | 36,848 | +0.06(+0.38%) |
Dec 08, 2017 | 15.97 | 16.18 | 15.80 | 15.95 | 42,794 | +0.05(+0.31%) |
Dec 07, 2017 | 15.80 | 16.04 | 15.80 | 15.90 | 42,479 | +0.13(+0.82%) |
Dec 06, 2017 | 15.93 | 16.18 | 15.74 | 15.77 | 53,669 | -0.15(-0.94%) |
Dec 05, 2017 | 16.06 | 16.07 | 15.53 | 15.92 | 36,925 | -0.13(-0.81%) |
Dec 04, 2017 | 16.25 | 16.25 | 16.05 | 16.05 | 107,018 | -0.06(-0.37%) |