Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.24 | 16.29 | 16.12 | 16.18 | 7,957 | -0.08(-0.50%) |
Apr 27, 2018 | 16.17 | 16.26 | 16.17 | 16.26 | 1,742 | +0.02(+0.11%) |
Apr 26, 2018 | 16.18 | 16.24 | 16.15 | 16.24 | 9,033 | +0.05(+0.28%) |
Apr 25, 2018 | 16.10 | 16.19 | 15.94 | 16.19 | 7,645 | +0.08(+0.51%) |
Apr 24, 2018 | 16.29 | 16.35 | 16.03 | 16.11 | 5,706 | -0.40(-2.42%) |
Apr 23, 2018 | 16.52 | 16.53 | 16.43 | 16.51 | 17,368 | -0.09(-0.55%) |
Apr 20, 2018 | 16.60 | 16.64 | 16.53 | 16.60 | 3,632 | -0.25(-1.51%) |
Apr 19, 2018 | 16.91 | 16.95 | 16.77 | 16.86 | 3,919 | +0.20(+1.20%) |
Apr 18, 2018 | 16.68 | 16.71 | 16.66 | 16.66 | 2,963 | -0.04(-0.22%) |
Apr 17, 2018 | 16.58 | 16.71 | 16.58 | 16.69 | 10,051 | +0.16(+0.99%) |
Apr 16, 2018 | 16.48 | 16.53 | 16.48 | 16.53 | 5,116 | +0.18(+1.11%) |
Apr 13, 2018 | 16.43 | 16.43 | 16.25 | 16.35 | 6,084 | +0.13(+0.78%) |
Apr 12, 2018 | 16.13 | 16.26 | 16.13 | 16.22 | 4,494 | +0.16(+1.02%) |
Apr 11, 2018 | 16.03 | 16.15 | 15.99 | 16.06 | 15,658 | +0.05(+0.34%) |
Apr 10, 2018 | 15.91 | 16.00 | 15.80 | 16.00 | 23,756 | +0.28(+1.79%) |
Apr 09, 2018 | 15.86 | 15.90 | 15.70 | 15.72 | 6,623 | +0.08(+0.52%) |
Apr 06, 2018 | 15.81 | 15.81 | 15.59 | 15.64 | 10,119 | -0.25(-1.60%) |
Apr 05, 2018 | 15.84 | 15.98 | 15.84 | 15.89 | 9,801 | -0.03(-0.17%) |
Apr 04, 2018 | 15.60 | 15.92 | 15.60 | 15.92 | 6,157 | +0.05(+0.29%) |
Apr 03, 2018 | 15.86 | 15.91 | 15.78 | 15.88 | 10,230 | -0.05(-0.29%) |
Apr 02, 2018 | 16.12 | 16.12 | 15.88 | 15.92 | 6,772 | -0.32(-1.96%) |
Mar 29, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.41(+2.58%) | |
Mar 28, 2018 | 15.94 | 15.99 | 15.83 | 15.83 | 22,659 | -0.16(-1.02%) |
Mar 27, 2018 | 16.10 | 16.22 | 15.92 | 15.99 | 6,902 | +0.06(+0.40%) |
Mar 26, 2018 | 15.90 | 16.02 | 15.67 | 15.93 | 6,766 | +0.24(+1.50%) |
Mar 23, 2018 | 15.96 | 16.00 | 15.65 | 15.69 | 6,688 | +0.06(+0.41%) |
Mar 22, 2018 | 15.78 | 15.79 | 15.62 | 15.63 | 6,664 | -0.45(-2.82%) |
Mar 21, 2018 | 15.87 | 16.14 | 15.87 | 16.09 | 7,588 | +0.13(+0.80%) |
Mar 20, 2018 | 15.96 | 15.99 | 15.90 | 15.96 | 6,818 | -0.05(-0.34%) |
Mar 19, 2018 | 15.98 | 16.03 | 15.82 | 16.01 | 13,996 | -0.05(-0.28%) |
Mar 16, 2018 | 16.03 | 16.08 | 15.99 | 16.06 | 2,493 | -0.02(-0.11%) |
Mar 15, 2018 | 16.07 | 16.09 | 15.93 | 16.08 | 16,771 | -0.05(-0.29%) |
Mar 14, 2018 | 16.22 | 16.22 | 16.12 | 16.12 | 3,339 | -0.11(-0.67%) |
Mar 13, 2018 | 16.35 | 16.45 | 16.18 | 16.23 | 7,066 | -0.18(-1.11%) |
Mar 12, 2018 | 16.33 | 16.41 | 16.30 | 16.41 | 9,568 | +0.07(+0.44%) |
Mar 09, 2018 | 16.14 | 16.34 | 16.14 | 16.34 | 4,507 | +0.35(+2.16%) |
Mar 08, 2018 | 15.97 | 16.00 | 15.79 | 15.99 | 8,432 | +0.25(+1.62%) |
Mar 07, 2018 | 15.78 | 15.59 | 15.74 | 8,843 | -0.22(-1.37%) | |
Mar 06, 2018 | 15.90 | 15.97 | 15.89 | 15.96 | 3,950 | +0.08(+0.51%) |
Mar 05, 2018 | 15.65 | 15.88 | 15.63 | 15.88 | 5,903 | +0.05(+0.34%) |
Mar 02, 2018 | 15.72 | 15.83 | 15.62 | 15.82 | 11,596 | +0.01(+0.06%) |
Mar 01, 2018 | 15.95 | 15.97 | 15.69 | 15.81 | 6,305 | -0.26(-1.64%) |
Feb 28, 2018 | 16.30 | 16.30 | 16.05 | 16.08 | 8,691 | -0.28(-1.72%) |
Feb 27, 2018 | 16.54 | 16.54 | 16.32 | 16.36 | 4,913 | -0.21(-1.26%) |
Feb 26, 2018 | 16.53 | 16.57 | 16.44 | 16.57 | 48,897 | +0.01(+0.05%) |
Feb 23, 2018 | 16.59 | 16.59 | 16.47 | 16.56 | 2,943 | -0.14(-0.82%) |
Feb 22, 2018 | 16.58 | 16.69 | 16.58 | 16.69 | 4,766 | +0.15(+0.93%) |
Feb 21, 2018 | 16.53 | 16.67 | 16.53 | 16.54 | 7,075 | +0.08(+0.50%) |
Feb 20, 2018 | 16.48 | 16.51 | 16.37 | 16.46 | 6,412 | +0.06(+0.39%) |
Feb 16, 2018 | 16.39 | 16.39 | 16.39 | 0 | -0.06(-0.39%) | |
Feb 15, 2018 | 16.37 | 16.46 | 16.19 | 16.46 | 8,071 | -0.17(-1.04%) |
Feb 14, 2018 | 16.29 | 16.63 | 16.17 | 16.63 | 11,416 | -0.03(-0.16%) |
Feb 13, 2018 | 16.38 | 16.66 | 16.38 | 16.66 | 4,812 | +0.25(+1.55%) |
Feb 12, 2018 | 16.23 | 16.41 | 16.17 | 16.40 | 8,858 | +0.31(+1.92%) |
Feb 09, 2018 | 16.14 | 16.16 | 15.67 | 16.09 | 17,708 | +0.33(+2.07%) |
Feb 08, 2018 | 16.17 | 16.17 | 15.69 | 15.77 | 14,371 | -0.45(-2.75%) |
Feb 07, 2018 | 16.19 | 16.33 | 16.12 | 16.21 | 32,725 | -0.58(-3.46%) |
Feb 06, 2018 | 16.54 | 16.79 | 16.40 | 16.79 | 14,288 | +0.11(+0.65%) |
Feb 05, 2018 | 16.88 | 16.88 | 16.63 | 16.68 | 12,582 | -0.18(-1.08%) |
Feb 02, 2018 | 17.00 | 17.07 | 16.65 | 16.87 | 15,056 | +0.64(+3.98%) |