Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.90 | 17.07 | 16.70 | 16.84 | 392,436 | +0.04(+0.21%) |
Apr 27, 2018 | 16.74 | 16.91 | 16.70 | 16.81 | 196,938 | +0.10(+0.59%) |
Apr 26, 2018 | 16.62 | 16.77 | 16.57 | 16.71 | 237,696 | +0.17(+1.02%) |
Apr 25, 2018 | 16.40 | 16.60 | 16.37 | 16.54 | 475,138 | +0.15(+0.94%) |
Apr 24, 2018 | 16.30 | 16.39 | 16.26 | 16.39 | 465,026 | +0.15(+0.91%) |
Apr 23, 2018 | 16.20 | 16.30 | 16.17 | 16.24 | 240,012 | -0.04(-0.26%) |
Apr 20, 2018 | 16.26 | 16.31 | 16.20 | 16.28 | 137,218 | +0.04(+0.26%) |
Apr 19, 2018 | 16.21 | 16.27 | 16.18 | 16.24 | 123,553 | -0.02(-0.13%) |
Apr 18, 2018 | 16.23 | 16.33 | 16.14 | 16.26 | 141,697 | +0.08(+0.48%) |
Apr 17, 2018 | 16.06 | 16.19 | 16.06 | 16.18 | 201,154 | +0.15(+0.91%) |
Apr 16, 2018 | 16.01 | 16.05 | 15.99 | 16.04 | 206,994 | +0.08(+0.52%) |
Apr 13, 2018 | 16.04 | 16.08 | 15.94 | 15.95 | 376,178 | -0.03(-0.22%) |
Apr 12, 2018 | 16.07 | 16.09 | 15.95 | 15.99 | 211,647 | -0.03(-0.17%) |
Apr 11, 2018 | 16.02 | 16.07 | 15.99 | 16.01 | 268,010 | +0.00(+0.00%) |
Apr 10, 2018 | 16.05 | 16.13 | 16.00 | 16.01 | 215,385 | +0.03(+0.22%) |
Apr 09, 2018 | 16.02 | 16.13 | 15.95 | 15.98 | 317,514 | -0.01(-0.09%) |
Apr 06, 2018 | 16.02 | 16.11 | 15.94 | 15.99 | 137,096 | +0.00(+0.00%) |
Apr 05, 2018 | 15.95 | 15.99 | 15.85 | 15.99 | 174,627 | +0.07(+0.44%) |
Apr 04, 2018 | 15.83 | 15.95 | 15.78 | 15.92 | 73,595 | +0.04(+0.26%) |
Apr 03, 2018 | 15.71 | 15.97 | 15.71 | 15.88 | 154,989 | +0.18(+1.15%) |
Apr 02, 2018 | 15.98 | 16.13 | 15.58 | 15.70 | 330,766 | -0.31(-1.91%) |
Mar 29, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.08(-0.48%) | |
Mar 28, 2018 | 16.11 | 16.29 | 15.99 | 16.08 | 154,811 | -0.10(-0.65%) |
Mar 27, 2018 | 16.16 | 16.32 | 16.03 | 16.19 | 222,412 | +0.10(+0.61%) |
Mar 26, 2018 | 16.60 | 16.68 | 15.99 | 16.09 | 412,595 | -0.39(-2.37%) |
Mar 23, 2018 | 16.61 | 16.73 | 16.43 | 16.48 | 83,956 | -0.06(-0.38%) |
Mar 22, 2018 | 16.57 | 16.66 | 16.46 | 16.54 | 92,674 | -0.15(-0.92%) |
Mar 21, 2018 | 16.57 | 16.71 | 16.50 | 16.70 | 105,717 | +0.20(+1.18%) |
Mar 20, 2018 | 16.55 | 16.59 | 16.47 | 16.50 | 125,261 | +0.00(+0.00%) |
Mar 19, 2018 | 16.53 | 16.58 | 16.43 | 16.50 | 63,316 | -0.06(-0.33%) |
Mar 16, 2018 | 16.54 | 16.72 | 16.54 | 16.56 | 59,970 | +0.01(+0.04%) |
Mar 15, 2018 | 16.68 | 16.71 | 16.54 | 16.55 | 57,826 | -0.13(-0.79%) |
Mar 14, 2018 | 16.81 | 16.81 | 16.65 | 16.68 | 62,428 | -0.05(-0.29%) |
Mar 13, 2018 | 16.72 | 16.79 | 16.69 | 16.73 | 84,543 | -0.03(-0.16%) |
Mar 12, 2018 | 16.72 | 16.78 | 16.59 | 16.76 | 133,197 | +0.01(+0.08%) |
Mar 09, 2018 | 16.84 | 16.84 | 16.72 | 16.74 | 143,683 | -0.07(-0.41%) |
Mar 08, 2018 | 16.77 | 16.83 | 16.73 | 16.81 | 61,380 | +0.15(+0.87%) |
Mar 07, 2018 | 16.91 | 16.67 | 70,026 | +0.10(+0.58%) | ||
Mar 06, 2018 | 16.65 | 16.81 | 16.52 | 16.57 | 117,066 | -0.06(-0.33%) |
Mar 05, 2018 | 16.45 | 16.67 | 16.36 | 16.63 | 136,685 | +0.16(+0.96%) |
Mar 02, 2018 | 16.54 | 16.64 | 16.47 | 16.47 | 90,200 | -0.16(-0.96%) |
Mar 01, 2018 | 16.47 | 16.69 | 16.47 | 16.63 | 71,001 | +0.18(+1.09%) |
Feb 28, 2018 | 16.80 | 16.92 | 16.43 | 16.45 | 277,050 | -0.26(-1.53%) |
Feb 27, 2018 | 16.88 | 17.09 | 16.68 | 16.70 | 121,101 | -0.23(-1.39%) |
Feb 26, 2018 | 17.03 | 17.13 | 16.86 | 16.94 | 275,289 | -0.09(-0.53%) |
Feb 23, 2018 | 17.18 | 17.22 | 16.93 | 17.03 | 221,496 | -0.15(-0.84%) |
Feb 22, 2018 | 17.24 | 17.32 | 17.17 | 17.17 | 515,994 | +0.22(+1.30%) |
Feb 21, 2018 | 16.61 | 17.12 | 16.61 | 16.95 | 750,051 | +0.38(+2.29%) |
Feb 20, 2018 | 16.45 | 16.57 | 16.26 | 16.57 | 107,582 | +0.10(+0.59%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | -0.15(-0.91%) | |
Feb 15, 2018 | 16.66 | 16.70 | 16.43 | 16.63 | 84,475 | +0.08(+0.46%) |
Feb 14, 2018 | 16.12 | 16.57 | 16.09 | 16.55 | 54,221 | +0.37(+2.29%) |
Feb 13, 2018 | 16.17 | 16.23 | 16.04 | 16.18 | 161,280 | +0.02(+0.13%) |
Feb 12, 2018 | 16.30 | 16.56 | 16.14 | 16.16 | 65,785 | -0.16(-1.01%) |
Feb 09, 2018 | 16.24 | 16.37 | 15.89 | 16.32 | 204,773 | +0.12(+0.72%) |
Feb 08, 2018 | 16.38 | 16.57 | 16.20 | 16.21 | 69,463 | -0.24(-1.46%) |
Feb 07, 2018 | 16.41 | 16.43 | 16.41 | 16.45 | 120,065 | +0.01(+0.08%) |
Feb 06, 2018 | 15.93 | 16.47 | 15.83 | 16.43 | 177,343 | +0.37(+2.30%) |
Feb 05, 2018 | 16.26 | 16.44 | 15.85 | 16.06 | 244,552 | -0.39(-2.37%) |
Feb 02, 2018 | 16.54 | 16.63 | 16.36 | 16.45 | 147,997 | -0.22(-1.31%) |