Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.56 | 17.73 | 17.56 | 17.61 | 154,518 | +0.09(+0.51%) |
Feb 27, 2018 | 17.49 | 17.54 | 17.48 | 17.52 | 65,069 | +0.06(+0.34%) |
Feb 26, 2018 | 17.45 | 17.51 | 17.41 | 17.46 | 66,497 | +0.11(+0.63%) |
Feb 23, 2018 | 17.40 | 17.40 | 17.31 | 17.35 | 55,434 | +0.00(+0.00%) |
Feb 22, 2018 | 17.30 | 17.37 | 17.26 | 17.35 | 27,011 | +0.03(+0.17%) |
Feb 21, 2018 | 17.35 | 17.39 | 17.28 | 17.32 | 19,763 | +0.03(+0.17%) |
Feb 20, 2018 | 17.41 | 17.48 | 17.28 | 17.29 | 75,281 | -0.06(-0.35%) |
Feb 16, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.06(-0.34%) | |
Feb 15, 2018 | 17.35 | 17.41 | 17.29 | 17.41 | 123,646 | +0.09(+0.52%) |
Feb 14, 2018 | 17.29 | 17.40 | 17.26 | 17.32 | 54,516 | +0.01(+0.06%) |
Feb 13, 2018 | 17.38 | 17.41 | 17.31 | 17.31 | 83,453 | -0.05(-0.29%) |
Feb 12, 2018 | 17.28 | 17.36 | 17.27 | 17.36 | 79,497 | +0.21(+1.22%) |
Feb 09, 2018 | 17.21 | 17.30 | 17.13 | 17.15 | 152,861 | -0.08(-0.46%) |
Feb 08, 2018 | 17.25 | 17.37 | 17.23 | 17.23 | 71,554 | -0.02(-0.12%) |
Feb 07, 2018 | 17.25 | 17.30 | 17.15 | 17.25 | 82,055 | +0.06(+0.35%) |
Feb 06, 2018 | 16.99 | 17.23 | 16.99 | 17.19 | 110,614 | +0.23(+1.39%) |
Feb 05, 2018 | 17.05 | 17.10 | 16.94 | 16.96 | 102,144 | -0.15(-0.91%) |
Feb 02, 2018 | 17.13 | 17.18 | 17.08 | 17.11 | 40,293 | -0.03(-0.18%) |
Feb 01, 2018 | 17.14 | 17.18 | 17.03 | 17.14 | 32,839 | -0.01(-0.06%) |
Jan 31, 2018 | 17.15 | 17.18 | 17.09 | 17.15 | 47,053 | +0.02(+0.12%) |
Jan 30, 2018 | 17.08 | 17.15 | 17.08 | 17.13 | 78,730 | +0.07(+0.41%) |
Jan 29, 2018 | 17.07 | 17.10 | 17.01 | 17.06 | 112,808 | +0.08(+0.47%) |
Jan 26, 2018 | 16.96 | 17.01 | 16.91 | 16.98 | 31,729 | +0.02(+0.12%) |
Jan 25, 2018 | 17.00 | 17.04 | 16.92 | 16.96 | 60,608 | +0.00(+0.00%) |
Jan 24, 2018 | 16.90 | 17.00 | 16.86 | 16.96 | 67,020 | +0.16(+0.95%) |
Jan 23, 2018 | 16.76 | 16.80 | 16.70 | 16.80 | 23,605 | +0.01(+0.06%) |
Jan 22, 2018 | 16.90 | 16.92 | 16.78 | 16.79 | 50,399 | -0.02(-0.12%) |
Jan 19, 2018 | 16.83 | 16.88 | 16.78 | 16.81 | 26,418 | +0.03(+0.18%) |
Jan 18, 2018 | 16.81 | 16.84 | 16.75 | 16.78 | 32,651 | -0.04(-0.24%) |
Jan 17, 2018 | 16.69 | 16.85 | 16.66 | 16.82 | 62,247 | +0.15(+0.90%) |
Jan 16, 2018 | 16.58 | 16.67 | 16.54 | 16.67 | 62,925 | +0.06(+0.36%) |
Jan 12, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.09(-0.54%) | |
Jan 11, 2018 | 16.62 | 16.74 | 16.62 | 16.70 | 107,793 | +0.01(+0.06%) |
Jan 10, 2018 | 16.67 | 16.71 | 16.64 | 16.69 | 63,279 | +0.02(+0.12%) |
Jan 09, 2018 | 16.63 | 16.69 | 16.63 | 16.67 | 33,740 | +0.09(+0.54%) |
Jan 08, 2018 | 16.73 | 16.73 | 16.57 | 16.58 | 95,286 | -0.18(-1.05%) |
Jan 05, 2018 | 16.73 | 16.78 | 16.73 | 16.76 | 27,839 | -0.02(-0.15%) |
Jan 04, 2018 | 16.86 | 16.86 | 16.74 | 16.78 | 25,559 | -0.06(-0.36%) |
Jan 03, 2018 | 16.90 | 16.90 | 16.81 | 16.84 | 166,855 | -0.00(-0.03%) |
Jan 02, 2018 | 16.75 | 16.89 | 16.75 | 16.84 | 65,878 | +0.08(+0.47%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 16.83 | 16.84 | 16.72 | 16.77 | 30,235 | -0.09(-0.54%) |
Dec 27, 2017 | 16.79 | 16.90 | 16.79 | 16.86 | 38,411 | +0.06(+0.36%) |
Dec 26, 2017 | 16.76 | 16.84 | 16.75 | 16.80 | 39,469 | -0.01(-0.06%) |
Dec 22, 2017 | 16.73 | 16.81 | 16.73 | 16.81 | 37,629 | +0.05(+0.30%) |
Dec 21, 2017 | 16.70 | 16.80 | 16.68 | 16.76 | 86,604 | +0.09(+0.54%) |
Dec 20, 2017 | 16.61 | 16.73 | 16.60 | 16.67 | 26,780 | +0.05(+0.30%) |
Dec 19, 2017 | 16.59 | 16.65 | 16.58 | 16.62 | 26,921 | +0.04(+0.24%) |
Dec 18, 2017 | 16.59 | 16.63 | 16.57 | 16.58 | 58,077 | +0.01(+0.06%) |
Dec 15, 2017 | 16.65 | 16.73 | 16.57 | 16.57 | 102,805 | -0.10(-0.60%) |
Dec 14, 2017 | 16.67 | 16.73 | 16.64 | 16.67 | 44,177 | -0.01(-0.06%) |
Dec 13, 2017 | 16.62 | 16.73 | 16.62 | 16.68 | 321,029 | +0.03(+0.18%) |
Dec 12, 2017 | 16.67 | 16.85 | 16.62 | 16.65 | 68,876 | -0.05(-0.30%) |
Dec 11, 2017 | 16.78 | 16.78 | 16.67 | 16.70 | 46,118 | -0.14(-0.83%) |
Dec 08, 2017 | 16.87 | 16.89 | 16.82 | 16.84 | 22,273 | +0.03(+0.18%) |
Dec 07, 2017 | 16.79 | 16.83 | 16.77 | 16.81 | 31,384 | -0.02(-0.12%) |
Dec 06, 2017 | 16.98 | 16.98 | 16.79 | 16.83 | 41,109 | -0.08(-0.47%) |
Dec 05, 2017 | 16.90 | 17.04 | 16.86 | 16.91 | 31,182 | +0.03(+0.18%) |
Dec 04, 2017 | 17.15 | 17.15 | 16.84 | 16.88 | 47,336 | -0.20(-1.17%) |