Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.47 | 17.59 | 17.40 | 17.41 | 172,135 | -0.02(-0.13%) |
Feb 27, 2018 | 17.89 | 17.89 | 17.43 | 17.43 | 12,556 | -0.41(-2.29%) |
Feb 26, 2018 | 17.86 | 17.86 | 17.76 | 17.84 | 13,846 | +0.03(+0.19%) |
Feb 23, 2018 | 17.61 | 17.80 | 17.61 | 17.80 | 10,884 | +0.29(+1.68%) |
Feb 22, 2018 | 17.42 | 17.64 | 17.42 | 17.51 | 19,167 | +0.15(+0.84%) |
Feb 21, 2018 | 17.66 | 17.70 | 17.36 | 17.36 | 20,800 | -0.29(-1.63%) |
Feb 20, 2018 | 17.81 | 17.96 | 17.65 | 17.65 | 24,714 | -0.26(-1.46%) |
Feb 16, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.14(+0.81%) | |
Feb 15, 2018 | 17.60 | 17.78 | 17.60 | 17.77 | 37,941 | +0.24(+1.35%) |
Feb 14, 2018 | 17.55 | 17.56 | 17.36 | 17.53 | 29,822 | -0.15(-0.86%) |
Feb 13, 2018 | 17.57 | 17.74 | 17.45 | 17.69 | 48,911 | +0.12(+0.67%) |
Feb 12, 2018 | 17.67 | 17.67 | 17.09 | 17.57 | 23,671 | -0.05(-0.29%) |
Feb 09, 2018 | 17.24 | 17.69 | 17.11 | 17.62 | 51,808 | +0.43(+2.51%) |
Feb 08, 2018 | 17.54 | 17.72 | 17.19 | 17.19 | 52,276 | -0.45(-2.54%) |
Feb 07, 2018 | 17.69 | 17.69 | 17.63 | 17.63 | 89,954 | -0.07(-0.38%) |
Feb 06, 2018 | 17.49 | 17.77 | 17.39 | 17.70 | 62,112 | -0.24(-1.32%) |
Feb 05, 2018 | 18.21 | 18.28 | 17.74 | 17.94 | 110,423 | -0.33(-1.78%) |
Feb 02, 2018 | 18.29 | 18.39 | 18.13 | 18.26 | 83,076 | -0.12(-0.67%) |
Feb 01, 2018 | 18.79 | 18.84 | 18.39 | 18.39 | 47,441 | -0.41(-2.16%) |
Jan 31, 2018 | 18.56 | 18.79 | 18.56 | 18.79 | 158,528 | +0.27(+1.45%) |
Jan 30, 2018 | 18.59 | 18.59 | 18.48 | 18.53 | 86,611 | -0.13(-0.71%) |
Jan 29, 2018 | 18.85 | 18.85 | 18.65 | 18.66 | 49,318 | -0.25(-1.30%) |
Jan 26, 2018 | 18.95 | 18.97 | 18.80 | 18.90 | 85,462 | -0.08(-0.40%) |
Jan 25, 2018 | 19.04 | 19.04 | 18.87 | 18.98 | 53,651 | -0.01(-0.08%) |
Jan 24, 2018 | 19.10 | 19.10 | 18.94 | 18.99 | 43,983 | -0.10(-0.50%) |
Jan 23, 2018 | 18.89 | 19.11 | 18.89 | 19.09 | 29,746 | +0.25(+1.35%) |
Jan 22, 2018 | 18.73 | 18.85 | 18.70 | 18.84 | 66,159 | +0.16(+0.86%) |
Jan 19, 2018 | 18.57 | 18.68 | 18.56 | 18.68 | 38,041 | +0.11(+0.59%) |
Jan 18, 2018 | 18.79 | 18.79 | 18.55 | 18.57 | 50,432 | -0.25(-1.30%) |
Jan 17, 2018 | 18.74 | 18.82 | 18.67 | 18.81 | 43,970 | +0.15(+0.82%) |
Jan 16, 2018 | 18.74 | 18.87 | 18.66 | 18.66 | 66,698 | +0.02(+0.09%) |
Jan 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.18(-0.94%) | |
Jan 11, 2018 | 18.90 | 18.93 | 18.79 | 18.82 | 45,129 | -0.04(-0.22%) |
Jan 10, 2018 | 19.03 | 19.03 | 18.78 | 18.86 | 94,400 | -0.21(-1.11%) |
Jan 09, 2018 | 19.28 | 19.28 | 19.06 | 19.07 | 80,962 | -0.25(-1.31%) |
Jan 08, 2018 | 19.24 | 19.35 | 19.23 | 19.33 | 31,999 | +0.08(+0.40%) |
Jan 05, 2018 | 19.26 | 19.27 | 19.19 | 19.25 | 69,701 | +0.03(+0.13%) |
Jan 04, 2018 | 19.46 | 19.46 | 19.23 | 19.23 | 286,944 | -0.36(-1.82%) |
Jan 03, 2018 | 19.67 | 19.67 | 19.54 | 19.58 | 22,736 | -0.05(-0.26%) |
Jan 02, 2018 | 19.72 | 19.72 | 19.67 | 19.63 | 51,938 | -0.07(-0.34%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.61 | 19.71 | 19.57 | 19.71 | 19,865 | +0.13(+0.65%) |
Dec 27, 2017 | 19.58 | 19.63 | 19.51 | 19.58 | 20,973 | +0.04(+0.22%) |
Dec 26, 2017 | 19.42 | 19.59 | 19.42 | 19.54 | 16,370 | +0.11(+0.57%) |
Dec 22, 2017 | 19.33 | 19.45 | 19.33 | 19.43 | 20,750 | +0.14(+0.75%) |
Dec 21, 2017 | 19.39 | 19.39 | 19.28 | 19.28 | 35,699 | -0.10(-0.50%) |
Dec 20, 2017 | 19.59 | 19.66 | 19.38 | 19.38 | 43,411 | -0.23(-1.15%) |
Dec 19, 2017 | 20.02 | 20.02 | 19.57 | 19.61 | 8,948 | -0.43(-2.13%) |
Dec 18, 2017 | 19.92 | 20.14 | 19.92 | 20.03 | 33,899 | +0.14(+0.71%) |
Dec 15, 2017 | 19.77 | 19.93 | 19.77 | 19.89 | 28,095 | +0.13(+0.63%) |
Dec 14, 2017 | 19.79 | 19.83 | 19.74 | 19.77 | 44,504 | -0.02(-0.08%) |
Dec 13, 2017 | 19.77 | 19.86 | 19.75 | 19.78 | 35,378 | +0.02(+0.13%) |
Dec 12, 2017 | 19.69 | 19.80 | 19.57 | 19.76 | 13,467 | +0.10(+0.51%) |
Dec 11, 2017 | 19.68 | 19.68 | 19.64 | 19.66 | 34,864 | +0.00(+0.00%) |
Dec 08, 2017 | 19.57 | 19.68 | 19.52 | 19.66 | 31,421 | +0.12(+0.60%) |
Dec 07, 2017 | 19.48 | 19.57 | 19.48 | 19.54 | 8,937 | +0.04(+0.21%) |
Dec 06, 2017 | 19.55 | 19.55 | 19.42 | 19.50 | 18,259 | -0.03(-0.17%) |
Dec 05, 2017 | 19.66 | 19.68 | 19.53 | 19.53 | 18,836 | -0.18(-0.89%) |
Dec 04, 2017 | 19.86 | 19.86 | 19.71 | 19.71 | 29,553 | -0.06(-0.30%) |