Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.03 | 16.03 | 16.02 | 16.02 | 1,257 | -0.01(-0.08%) |
Apr 26, 2018 | 16.03 | 16.03 | 16.03 | 114 | +0.09(+0.59%) | |
Apr 25, 2018 | 15.95 | 15.95 | 15.86 | 15.94 | 2,013 | -0.02(-0.15%) |
Apr 24, 2018 | 16.03 | 16.03 | 15.95 | 15.96 | 3,705 | -0.07(-0.44%) |
Apr 23, 2018 | 16.30 | 16.30 | 16.01 | 16.03 | 3,395 | -0.13(-0.83%) |
Apr 19, 2018 | 16.17 | 16.17 | 16.17 | 114 | -0.08(-0.50%) | |
Apr 18, 2018 | 16.27 | 16.29 | 16.25 | 16.25 | 1,595 | +0.00(+0.00%) |
Apr 17, 2018 | 16.21 | 16.25 | 16.21 | 16.25 | 1,416 | +0.09(+0.54%) |
Apr 16, 2018 | 16.14 | 16.17 | 16.14 | 16.16 | 660 | +0.02(+0.12%) |
Apr 13, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 590 | +0.00(+0.00%) |
Apr 12, 2018 | 16.13 | 16.14 | 16.13 | 16.14 | 7,720 | +0.05(+0.34%) |
Apr 11, 2018 | 16.09 | 16.13 | 16.09 | 16.09 | 1,093 | +0.01(+0.09%) |
Apr 10, 2018 | 16.07 | 16.07 | 16.07 | 16.07 | 749 | +0.03(+0.16%) |
Apr 09, 2018 | 16.01 | 16.06 | 16.01 | 16.05 | 1,552 | +0.06(+0.38%) |
Apr 06, 2018 | 16.03 | 16.03 | 15.99 | 15.99 | 2,426 | -0.11(-0.67%) |
Apr 05, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 1,309 | +0.05(+0.33%) |
Apr 04, 2018 | 15.96 | 16.04 | 15.94 | 16.04 | 1,873 | +0.14(+0.87%) |
Apr 03, 2018 | 15.97 | 15.98 | 15.90 | 15.90 | 9,227 | -0.05(-0.29%) |
Apr 02, 2018 | 16.55 | 16.55 | 15.95 | 15.95 | 1,804 | -0.10(-0.61%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.08(+0.50%) | |
Mar 28, 2018 | 15.96 | 15.97 | 15.96 | 15.97 | 2,057 | -0.09(-0.54%) |
Mar 27, 2018 | 16.07 | 16.07 | 16.05 | 16.05 | 599 | +0.07(+0.42%) |
Mar 26, 2018 | 15.97 | 15.99 | 15.96 | 15.99 | 5,699 | -0.03(-0.17%) |
Mar 23, 2018 | 15.92 | 16.03 | 15.78 | 16.01 | 4,373 | -0.09(-0.54%) |
Mar 22, 2018 | 16.14 | 16.14 | 16.10 | 16.10 | 3,934 | -0.08(-0.49%) |
Mar 21, 2018 | 16.26 | 16.26 | 16.17 | 16.18 | 3,178 | +0.00(+0.01%) |
Mar 20, 2018 | 16.17 | 16.18 | 16.17 | 16.18 | 599 | -0.02(-0.09%) |
Mar 19, 2018 | 16.23 | 16.23 | 16.19 | 16.19 | 4,531 | -0.10(-0.61%) |
Mar 16, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 1,400 | -0.01(-0.04%) |
Mar 15, 2018 | 16.41 | 16.41 | 16.30 | 16.30 | 1,652 | -0.01(-0.06%) |
Mar 14, 2018 | 16.33 | 16.33 | 16.31 | 16.31 | 2,818 | -0.04(-0.23%) |
Mar 13, 2018 | 16.37 | 16.37 | 16.34 | 16.35 | 686 | +0.02(+0.14%) |
Mar 12, 2018 | 16.42 | 16.42 | 16.32 | 16.32 | 1,777 | +0.04(+0.24%) |
Mar 09, 2018 | 16.27 | 16.28 | 16.27 | 16.28 | 2,887 | +0.05(+0.33%) |
Mar 08, 2018 | 16.23 | 16.23 | 16.22 | 16.23 | 1,810 | +0.03(+0.16%) |
Mar 06, 2018 | 16.20 | 16.20 | 16.20 | 10 | +0.04(+0.25%) | |
Mar 05, 2018 | 16.11 | 16.17 | 16.11 | 16.17 | 3,138 | +0.07(+0.42%) |
Mar 02, 2018 | 16.05 | 16.10 | 16.05 | 16.10 | 1,237 | -0.07(-0.46%) |
Mar 01, 2018 | 16.18 | 16.18 | 16.17 | 16.17 | 301 | -0.02(-0.15%) |
Feb 28, 2018 | 16.24 | 16.24 | 16.20 | 16.20 | 10,768 | -0.07(-0.46%) |
Feb 27, 2018 | 16.29 | 16.30 | 16.26 | 16.27 | 3,394 | -0.01(-0.08%) |
Feb 26, 2018 | 16.28 | 16.28 | 16.28 | 16.28 | 570 | +0.10(+0.62%) |
Feb 23, 2018 | 16.15 | 16.18 | 16.15 | 16.18 | 356 | +0.06(+0.37%) |
Feb 22, 2018 | 16.13 | 16.13 | 16.11 | 16.13 | 980 | -0.04(-0.25%) |
Feb 21, 2018 | 16.17 | 16.18 | 16.17 | 16.17 | 3,093 | +0.00(+0.00%) |
Feb 20, 2018 | 16.17 | 16.18 | 16.17 | 16.17 | 603 | +0.01(+0.04%) |
Feb 16, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.06(+0.37%) | |
Feb 15, 2018 | 16.09 | 16.11 | 16.07 | 16.10 | 1,659 | +0.08(+0.50%) |
Feb 14, 2018 | 15.94 | 16.02 | 15.94 | 16.02 | 9,807 | +0.04(+0.25%) |
Feb 13, 2018 | 15.95 | 15.98 | 15.95 | 15.98 | 3,319 | +0.05(+0.29%) |
Feb 12, 2018 | 15.91 | 15.94 | 15.90 | 15.93 | 2,463 | +0.09(+0.54%) |
Feb 09, 2018 | 16.15 | 16.15 | 15.73 | 15.85 | 2,466 | -0.11(-0.66%) |
Feb 08, 2018 | 16.14 | 16.14 | 15.95 | 15.95 | 5,501 | -0.19(-1.18%) |
Feb 07, 2018 | 16.11 | 16.12 | 16.14 | 1,299 | +0.03(+0.21%) | |
Feb 06, 2018 | 16.04 | 16.11 | 16.04 | 16.11 | 3,513 | -0.05(-0.29%) |
Feb 05, 2018 | 16.29 | 16.16 | 16.16 | 4,971 | -0.13(-0.81%) | |
Feb 02, 2018 | 16.38 | 16.38 | 16.29 | 16.29 | 17,909 | -0.17(-1.04%) |