Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.96 | 17.05 | 16.96 | 17.01 | 49,923 | -0.02(-0.14%) |
Apr 27, 2018 | 16.94 | 17.05 | 16.94 | 17.04 | 108,045 | +0.02(+0.09%) |
Apr 26, 2018 | 17.07 | 17.07 | 16.97 | 17.02 | 38,457 | +0.03(+0.19%) |
Apr 25, 2018 | 16.89 | 16.99 | 16.89 | 16.99 | 38,895 | +0.06(+0.33%) |
Apr 24, 2018 | 16.99 | 17.04 | 16.92 | 16.93 | 157,228 | -0.07(-0.42%) |
Apr 23, 2018 | 16.91 | 17.01 | 16.91 | 17.01 | 83,365 | -0.02(-0.14%) |
Apr 20, 2018 | 17.03 | 17.09 | 16.98 | 17.03 | 30,668 | -0.06(-0.37%) |
Apr 19, 2018 | 17.13 | 17.15 | 17.05 | 17.09 | 235,215 | -0.06(-0.37%) |
Apr 18, 2018 | 17.10 | 17.17 | 17.07 | 17.16 | 189,840 | +0.28(+1.68%) |
Apr 17, 2018 | 16.82 | 16.89 | 16.82 | 16.87 | 2,069,353 | -0.00(-0.02%) |
Apr 16, 2018 | 16.97 | 16.97 | 16.85 | 16.88 | 113,327 | -0.01(-0.05%) |
Apr 13, 2018 | 16.88 | 16.92 | 16.85 | 16.89 | 183,743 | +0.03(+0.20%) |
Apr 12, 2018 | 16.82 | 16.85 | 16.78 | 16.85 | 53,655 | -0.01(-0.09%) |
Apr 11, 2018 | 16.87 | 16.99 | 16.84 | 16.87 | 83,002 | +0.04(+0.27%) |
Apr 10, 2018 | 16.80 | 16.84 | 16.74 | 16.82 | 75,301 | +0.16(+0.97%) |
Apr 09, 2018 | 15.82 | 16.73 | 15.82 | 16.66 | 310,500 | +0.14(+0.86%) |
Apr 06, 2018 | 16.61 | 16.61 | 16.47 | 16.52 | 35,786 | -0.08(-0.47%) |
Apr 05, 2018 | 16.45 | 16.61 | 16.45 | 16.60 | 108,749 | +0.12(+0.71%) |
Apr 04, 2018 | 16.49 | 16.49 | 16.28 | 16.48 | 94,470 | -0.09(-0.53%) |
Apr 03, 2018 | 16.61 | 16.61 | 16.54 | 16.57 | 282,854 | -0.01(-0.05%) |
Apr 02, 2018 | 16.65 | 16.69 | 16.56 | 16.57 | 219,103 | -0.10(-0.57%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.15(+0.93%) | |
Mar 28, 2018 | 16.50 | 16.55 | 16.48 | 16.52 | 51,243 | -0.05(-0.30%) |
Mar 27, 2018 | 16.61 | 16.64 | 16.53 | 16.57 | 90,799 | -0.07(-0.40%) |
Mar 26, 2018 | 16.65 | 16.68 | 16.60 | 16.63 | 73,839 | -0.01(-0.03%) |
Mar 23, 2018 | 16.59 | 16.67 | 16.52 | 16.64 | 39,182 | +0.11(+0.66%) |
Mar 22, 2018 | 16.58 | 16.58 | 16.49 | 16.53 | 131,239 | -0.11(-0.66%) |
Mar 21, 2018 | 16.53 | 16.67 | 16.52 | 16.64 | 75,939 | +0.20(+1.21%) |
Mar 20, 2018 | 16.41 | 16.46 | 16.37 | 16.44 | 39,763 | +0.06(+0.39%) |
Mar 19, 2018 | 16.44 | 16.48 | 16.35 | 16.38 | 65,761 | -0.16(-0.96%) |
Mar 16, 2018 | 16.50 | 16.56 | 16.47 | 16.54 | 34,641 | +0.01(+0.05%) |
Mar 15, 2018 | 16.60 | 16.60 | 16.48 | 16.53 | 84,909 | -0.03(-0.16%) |
Mar 14, 2018 | 16.66 | 16.66 | 16.54 | 16.55 | 39,036 | -0.01(-0.08%) |
Mar 13, 2018 | 16.62 | 16.62 | 16.55 | 16.57 | 33,812 | +0.01(+0.05%) |
Mar 12, 2018 | 16.54 | 16.56 | 16.46 | 16.56 | 31,120 | -0.02(-0.10%) |
Mar 09, 2018 | 16.59 | 16.63 | 16.57 | 16.57 | 51,311 | +0.05(+0.29%) |
Mar 08, 2018 | 16.52 | 16.53 | 16.49 | 16.53 | 59,707 | -0.07(-0.43%) |
Mar 07, 2018 | 16.71 | 16.71 | 16.54 | 16.60 | 35,603 | -0.14(-0.86%) |
Mar 06, 2018 | 16.75 | 16.81 | 16.73 | 16.74 | 34,739 | +0.04(+0.24%) |
Mar 05, 2018 | 16.52 | 16.73 | 16.52 | 16.70 | 22,703 | +0.11(+0.67%) |
Mar 02, 2018 | 16.59 | 16.60 | 16.50 | 16.59 | 31,448 | +0.00(+0.00%) |
Mar 01, 2018 | 16.53 | 16.61 | 16.43 | 16.59 | 61,299 | +0.02(+0.10%) |
Feb 28, 2018 | 16.73 | 16.77 | 16.57 | 16.57 | 38,670 | -0.15(-0.91%) |
Feb 27, 2018 | 16.85 | 16.85 | 16.73 | 16.73 | 52,315 | -0.14(-0.80%) |
Feb 26, 2018 | 16.75 | 16.87 | 16.75 | 16.86 | 393,722 | +0.09(+0.52%) |
Feb 23, 2018 | 16.73 | 16.80 | 16.69 | 16.77 | 71,872 | +0.09(+0.53%) |
Feb 22, 2018 | 16.72 | 16.69 | 64,057 | +0.10(+0.58%) | ||
Feb 21, 2018 | 16.61 | 16.66 | 16.57 | 16.59 | 61,080 | +0.00(+0.00%) |
Feb 20, 2018 | 16.66 | 16.67 | 16.58 | 16.59 | 59,979 | +0.01(+0.05%) |
Feb 16, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.04(-0.22%) | |
Feb 15, 2018 | 16.77 | 16.77 | 16.46 | 16.62 | 60,868 | +0.08(+0.46%) |
Feb 14, 2018 | 16.28 | 16.56 | 16.25 | 16.54 | 108,578 | +0.26(+1.62%) |
Feb 13, 2018 | 16.22 | 16.30 | 16.22 | 16.28 | 25,283 | +0.11(+0.69%) |
Feb 12, 2018 | 16.18 | 16.24 | 16.17 | 16.17 | 70,512 | +0.04(+0.23%) |
Feb 09, 2018 | 16.18 | 16.23 | 16.03 | 16.13 | 110,738 | -0.10(-0.63%) |
Feb 08, 2018 | 16.30 | 16.34 | 16.23 | 16.23 | 89,889 | -0.07(-0.46%) |
Feb 07, 2018 | 16.53 | 16.53 | 16.29 | 16.31 | 38,748 | -0.26(-1.57%) |
Feb 06, 2018 | 16.46 | 16.60 | 16.46 | 16.57 | 134,518 | -0.03(-0.20%) |
Feb 05, 2018 | 16.73 | 16.75 | 16.57 | 16.60 | 141,169 | -0.08(-0.47%) |
Feb 02, 2018 | 16.75 | 16.75 | 16.64 | 16.68 | 67,163 | -0.22(-1.33%) |