Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.55 | 15.57 | 15.55 | 15.56 | 49,066 | +0.02(+0.12%) |
Apr 27, 2018 | 15.54 | 15.55 | 15.52 | 15.54 | 126,165 | +0.03(+0.19%) |
Apr 26, 2018 | 15.52 | 15.52 | 15.51 | 15.51 | 16,273 | +0.02(+0.13%) |
Apr 25, 2018 | 15.51 | 15.51 | 15.48 | 15.49 | 32,282 | -0.03(-0.18%) |
Apr 24, 2018 | 15.53 | 15.53 | 15.51 | 15.52 | 71,690 | -0.02(-0.10%) |
Apr 23, 2018 | 15.55 | 15.55 | 15.52 | 15.53 | 24,944 | -0.01(-0.06%) |
Apr 20, 2018 | 15.54 | 15.55 | 15.52 | 15.54 | 39,772 | -0.03(-0.21%) |
Apr 19, 2018 | 15.58 | 15.58 | 15.55 | 15.57 | 36,964 | -0.02(-0.16%) |
Apr 18, 2018 | 15.60 | 15.60 | 15.58 | 15.60 | 21,442 | -0.02(-0.10%) |
Apr 17, 2018 | 15.59 | 15.61 | 15.58 | 15.61 | 53,458 | +0.03(+0.21%) |
Apr 16, 2018 | 15.58 | 15.60 | 15.58 | 15.58 | 19,788 | -0.02(-0.10%) |
Apr 13, 2018 | 15.58 | 15.60 | 15.58 | 15.60 | 18,286 | +0.02(+0.10%) |
Apr 12, 2018 | 15.60 | 15.60 | 15.57 | 15.58 | 19,376 | -0.03(-0.21%) |
Apr 11, 2018 | 15.61 | 15.61 | 15.60 | 15.61 | 5,716 | +0.03(+0.21%) |
Apr 10, 2018 | 15.59 | 15.59 | 15.56 | 15.58 | 61,785 | +0.02(+0.10%) |
Apr 09, 2018 | 15.60 | 15.60 | 15.56 | 15.56 | 65,540 | -0.01(-0.08%) |
Apr 06, 2018 | 15.57 | 15.59 | 15.56 | 15.58 | 64,279 | +0.03(+0.18%) |
Apr 05, 2018 | 15.56 | 15.56 | 15.55 | 15.55 | 2,040 | -0.03(-0.21%) |
Apr 04, 2018 | 15.60 | 15.60 | 15.58 | 15.58 | 67,294 | +0.00(+0.00%) |
Apr 03, 2018 | 15.57 | 15.58 | 15.56 | 15.58 | 18,097 | +0.01(+0.05%) |
Apr 02, 2018 | 15.58 | 15.60 | 15.56 | 15.57 | 150,492 | -0.00(-0.03%) |
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%) |