Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 15.58 | 15.58 | 15.52 | 15.56 | 85,968 | -0.01(-0.08%) |
Mar 27, 2018 | 15.55 | 15.58 | 15.54 | 15.57 | 72,029 | +0.05(+0.31%) |
Mar 26, 2018 | 15.53 | 15.54 | 15.52 | 15.52 | 32,626 | -0.02(-0.10%) |
Mar 23, 2018 | 15.52 | 15.54 | 15.51 | 15.54 | 24,749 | +0.01(+0.05%) |
Mar 22, 2018 | 15.52 | 15.55 | 15.52 | 15.53 | 34,250 | +0.02(+0.16%) |
Mar 21, 2018 | 15.48 | 15.50 | 15.45 | 15.51 | 29,148 | +0.03(+0.18%) |
Mar 20, 2018 | 15.48 | 15.49 | 15.48 | 15.48 | 29,103 | -0.01(-0.08%) |
Mar 19, 2018 | 15.49 | 15.53 | 15.49 | 15.49 | 24,738 | -0.02(-0.10%) |
Mar 16, 2018 | 15.50 | 15.51 | 15.48 | 15.51 | 29,947 | -0.01(-0.04%) |
Mar 15, 2018 | 15.52 | 15.53 | 15.50 | 15.51 | 25,140 | -0.01(-0.07%) |
Mar 14, 2018 | 15.50 | 15.52 | 15.50 | 15.52 | 38,015 | +0.04(+0.26%) |
Mar 13, 2018 | 15.49 | 15.51 | 15.48 | 15.48 | 62,130 | -0.01(-0.08%) |
Mar 12, 2018 | 15.51 | 15.52 | 15.50 | 15.50 | 52,779 | +0.01(+0.03%) |
Mar 09, 2018 | 15.51 | 15.52 | 15.46 | 15.49 | 67,711 | -0.03(-0.22%) |
Mar 08, 2018 | 15.52 | 15.53 | 15.50 | 15.52 | 24,492 | +0.01(+0.08%) |
Mar 07, 2018 | 15.51 | 15.53 | 15.51 | 15.51 | 15,790 | +0.01(+0.08%) |
Mar 06, 2018 | 15.52 | 15.52 | 15.50 | 15.50 | 73,775 | -0.00(-0.03%) |
Mar 05, 2018 | 15.52 | 15.52 | 15.49 | 15.50 | 23,057 | -0.00(-0.00%) |
Mar 02, 2018 | 15.50 | 15.52 | 15.46 | 15.50 | 60,474 | -0.01(-0.07%) |
Mar 01, 2018 | 15.48 | 15.52 | 15.46 | 15.52 | 35,147 | +0.03(+0.21%) |
Feb 28, 2018 | 15.49 | 15.49 | 15.45 | 15.48 | 65,769 | +0.02(+0.13%) |
Feb 27, 2018 | 15.50 | 15.52 | 15.43 | 15.46 | 39,326 | -0.07(-0.47%) |
Feb 26, 2018 | 15.50 | 15.54 | 15.50 | 15.54 | 104,307 | +0.08(+0.50%) |
Feb 23, 2018 | 15.43 | 15.49 | 15.43 | 15.46 | 67,808 | +0.00(+0.00%) |
Feb 22, 2018 | 15.46 | 15.48 | 15.44 | 15.46 | 83,777 | +0.03(+0.21%) |
Feb 21, 2018 | 15.46 | 15.46 | 15.43 | 15.43 | 16,379 | -0.03(-0.21%) |
Feb 20, 2018 | 15.45 | 15.46 | 15.43 | 15.46 | 17,485 | -0.00(-0.03%) |
Feb 16, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 15.45 | 15.47 | 15.42 | 15.45 | 7,409 | +0.04(+0.24%) |
Feb 14, 2018 | 15.44 | 15.45 | 15.39 | 15.41 | 9,864 | -0.04(-0.28%) |
Feb 13, 2018 | 15.44 | 15.46 | 15.43 | 15.46 | 38,776 | +0.04(+0.25%) |
Feb 12, 2018 | 15.44 | 15.47 | 15.42 | 15.42 | 12,480 | -0.01(-0.09%) |
Feb 09, 2018 | 15.46 | 15.46 | 15.43 | 15.43 | 4,993 | -0.03(-0.21%) |
Feb 08, 2018 | 15.47 | 15.47 | 15.44 | 15.47 | 10,909 | -0.00(-0.02%) |
Feb 07, 2018 | 15.52 | 15.52 | 15.47 | 15.47 | 11,206 | +0.00(+0.03%) |
Feb 06, 2018 | 15.55 | 15.55 | 15.46 | 15.47 | 59,998 | -0.06(-0.37%) |
Feb 05, 2018 | 15.52 | 15.52 | 15.45 | 15.52 | 13,482 | +0.05(+0.31%) |
Feb 02, 2018 | 15.45 | 17.04 | 15.44 | 15.48 | 199,030 | +0.07(+0.48%) |
Feb 01, 2018 | 15.48 | 15.48 | 15.40 | 15.40 | 27,615 | -0.14(-0.89%) |
Jan 31, 2018 | 15.53 | 15.55 | 15.51 | 15.54 | 32,319 | +0.02(+0.10%) |
Jan 30, 2018 | 15.55 | 15.52 | 15.52 | 30,412 | -0.03(-0.21%) | |
Jan 29, 2018 | 15.58 | 15.58 | 15.55 | 15.56 | 11,266 | -0.02(-0.16%) |
Jan 26, 2018 | 15.58 | 15.59 | 15.56 | 15.58 | 47,162 | -0.01(-0.05%) |
Jan 25, 2018 | 15.55 | 15.60 | 15.55 | 15.59 | 47,394 | +0.00(+0.00%) |
Jan 24, 2018 | 15.57 | 15.59 | 15.56 | 15.59 | 56,078 | +0.00(+0.00%) |
Jan 23, 2018 | 15.57 | 15.60 | 15.56 | 15.59 | 38,756 | +0.02(+0.16%) |
Jan 22, 2018 | 15.58 | 15.58 | 15.56 | 15.56 | 275,911 | +0.00(+0.00%) |
Jan 19, 2018 | 15.58 | 15.59 | 15.56 | 15.56 | 77,386 | -0.02(-0.10%) |
Jan 18, 2018 | 15.56 | 15.60 | 15.56 | 15.58 | 45,228 | -0.02(-0.10%) |
Jan 17, 2018 | 15.60 | 15.60 | 15.58 | 15.60 | 65,421 | -0.01(-0.05%) |
Jan 16, 2018 | 15.61 | 15.64 | 15.59 | 15.60 | 142,057 | +0.01(+0.05%) |
Jan 12, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 15.60 | 15.61 | 15.58 | 15.59 | 190,088 | -0.02(-0.16%) |
Jan 10, 2018 | 15.59 | 15.62 | 15.58 | 15.61 | 43,996 | +0.01(+0.05%) |
Jan 09, 2018 | 15.62 | 15.63 | 15.60 | 15.60 | 55,871 | -0.02(-0.10%) |
Jan 08, 2018 | 15.66 | 15.66 | 15.62 | 15.62 | 24,849 | -0.03(-0.21%) |
Jan 05, 2018 | 15.65 | 15.65 | 15.63 | 15.65 | 49,218 | +0.02(+0.10%) |
Jan 04, 2018 | 15.63 | 15.65 | 15.61 | 15.64 | 181,246 | +0.00(+0.00%) |
Jan 03, 2018 | 15.62 | 15.66 | 15.62 | 15.64 | 162,451 | +0.00(+0.00%) |