Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.91 | 15.91 | 15.91 | 0 | +0.06(+0.35%) | |
Mar 27, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.04(+0.22%) | |
Mar 26, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 4,939 | -0.01(-0.06%) |
Mar 23, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 2,413 | +0.04(+0.26%) |
Mar 22, 2018 | 15.79 | 15.82 | 15.78 | 15.78 | 21,619 | -0.02(-0.15%) |
Mar 21, 2018 | 15.82 | 15.82 | 15.80 | 15.81 | 4,534 | -0.01(-0.08%) |
Mar 20, 2018 | 15.86 | 15.86 | 15.82 | 15.82 | 4,714 | -0.05(-0.33%) |
Mar 19, 2018 | 15.85 | 15.87 | 15.82 | 15.87 | 2,132 | +0.06(+0.36%) |
Mar 16, 2018 | 15.84 | 15.84 | 15.80 | 15.82 | 62,058 | -0.07(-0.46%) |
Mar 15, 2018 | 15.90 | 15.90 | 15.86 | 15.89 | 10,185 | +0.02(+0.14%) |
Mar 14, 2018 | 15.87 | 15.87 | 15.86 | 15.87 | 1,843 | +0.02(+0.13%) |
Mar 13, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 3,333,570 | +0.01(+0.04%) |
Mar 12, 2018 | 15.86 | 15.86 | 15.84 | 15.84 | 1,266,506 | +0.01(+0.05%) |
Mar 09, 2018 | 15.84 | 15.84 | 15.79 | 15.83 | 12,335 | +0.01(+0.05%) |
Mar 08, 2018 | 15.78 | 15.85 | 15.78 | 15.82 | 7,852 | +0.05(+0.31%) |
Mar 07, 2018 | 15.80 | 15.84 | 15.78 | 15.78 | 17,024 | -0.03(-0.18%) |
Mar 06, 2018 | 15.79 | 15.80 | 15.79 | 15.80 | 4,792 | +0.02(+0.10%) |
Mar 05, 2018 | 15.79 | 15.81 | 15.78 | 15.79 | 5,272 | -0.04(-0.25%) |
Mar 02, 2018 | 15.85 | 15.85 | 15.78 | 15.83 | 3,316 | +0.03(+0.18%) |
Mar 01, 2018 | 15.84 | 15.85 | 15.80 | 15.80 | 2,058 | -0.04(-0.25%) |
Feb 28, 2018 | 15.84 | 15.85 | 15.78 | 15.84 | 9,935 | +0.06(+0.36%) |
Feb 27, 2018 | 15.86 | 15.86 | 15.78 | 15.78 | 4,445 | -0.09(-0.56%) |
Feb 26, 2018 | 15.86 | 15.88 | 15.86 | 15.87 | 15,651 | +0.00(+0.02%) |
Feb 23, 2018 | 15.87 | 15.88 | 15.81 | 15.87 | 15,165 | +0.04(+0.28%) |
Feb 22, 2018 | 15.85 | 15.85 | 15.80 | 15.82 | 8,020 | -0.02(-0.15%) |
Feb 21, 2018 | 15.88 | 15.88 | 15.81 | 15.85 | 5,547 | +0.03(+0.21%) |
Feb 20, 2018 | 15.86 | 15.86 | 15.81 | 15.81 | 14,462 | -0.05(-0.31%) |
Feb 16, 2018 | 15.86 | 15.86 | 15.86 | 0 | +0.03(+0.21%) | |
Feb 15, 2018 | 15.81 | 15.83 | 15.78 | 15.83 | 4,838 | +0.05(+0.31%) |
Feb 14, 2018 | 15.76 | 15.78 | 15.73 | 15.78 | 11,543 | -0.02(-0.15%) |
Feb 13, 2018 | 15.81 | 15.81 | 15.77 | 15.81 | 28,580 | +0.00(+0.03%) |
Feb 12, 2018 | 15.80 | 15.81 | 15.77 | 15.80 | 8,443 | +0.00(+0.03%) |
Feb 09, 2018 | 15.80 | 15.81 | 15.76 | 15.80 | 5,577 | -0.03(-0.20%) |
Feb 08, 2018 | 15.87 | 15.83 | 15.83 | 8,602 | -0.04(-0.26%) | |
Feb 07, 2018 | 15.95 | 15.95 | 15.87 | 15.87 | 6,239 | -0.09(-0.56%) |
Feb 06, 2018 | 15.94 | 15.96 | 15.94 | 15.96 | 4,481 | -0.01(-0.05%) |
Feb 05, 2018 | 15.97 | 15.80 | 15.97 | 7,500 | +0.02(+0.15%) | |
Feb 02, 2018 | 15.99 | 15.99 | 15.94 | 15.94 | 3,389 | -0.09(-0.53%) |
Feb 01, 2018 | 16.07 | 16.07 | 16.03 | 16.03 | 2,546 | +0.00(+0.02%) |
Jan 31, 2018 | 16.08 | 16.08 | 16.01 | 16.03 | 11,708 | -0.01(-0.08%) |
Jan 30, 2018 | 16.08 | 16.08 | 16.04 | 16.04 | 6,750 | +0.00(+0.00%) |
Jan 29, 2018 | 16.10 | 16.10 | 16.03 | 16.04 | 370 | -0.03(-0.20%) |
Jan 26, 2018 | 16.15 | 16.15 | 16.07 | 16.07 | 3,212 | -0.07(-0.45%) |
Jan 25, 2018 | 16.13 | 16.14 | 16.05 | 16.14 | 4,238 | +0.02(+0.15%) |
Jan 24, 2018 | 16.12 | 16.12 | 16.04 | 16.12 | 8,422 | +0.01(+0.05%) |
Jan 23, 2018 | 16.11 | 16.11 | 16.05 | 16.11 | 9,297 | +0.08(+0.50%) |
Jan 22, 2018 | 16.10 | 16.10 | 16.03 | 16.03 | 4,416 | +0.01(+0.05%) |
Jan 19, 2018 | 16.10 | 16.10 | 16.02 | 16.02 | 6,759 | -0.10(-0.65%) |
Jan 18, 2018 | 16.04 | 16.26 | 16.04 | 16.13 | 17,461 | -0.01(-0.07%) |
Jan 17, 2018 | 16.14 | 16.16 | 16.14 | 16.14 | 11,938 | -0.02(-0.11%) |
Jan 16, 2018 | 16.10 | 16.16 | 16.09 | 16.16 | 6,123 | +0.02(+0.13%) |
Jan 12, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.03(+0.19%) | |
Jan 11, 2018 | 16.14 | 16.14 | 16.11 | 16.11 | 8,127 | -0.01(-0.07%) |
Jan 10, 2018 | 16.12 | 16.06 | 16.12 | 5,444 | -0.03(-0.17%) | |
Jan 09, 2018 | 16.11 | 16.14 | 16.11 | 16.14 | 3,535 | -0.02(-0.15%) |
Jan 08, 2018 | 16.17 | 16.17 | 16.12 | 16.17 | 7,611 | +0.01(+0.05%) |
Jan 05, 2018 | 16.20 | 16.20 | 16.16 | 16.16 | 6,875 | -0.03(-0.19%) |
Jan 04, 2018 | 16.18 | 16.19 | 16.11 | 16.19 | 5,376 | +0.05(+0.30%) |