Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.82 | 15.96 | 15.77 | 15.86 | 36,812 | +0.06(+0.35%) |
Apr 27, 2018 | 15.92 | 16.04 | 15.72 | 15.80 | 39,187 | -0.18(-1.11%) |
Apr 26, 2018 | 16.25 | 16.31 | 15.93 | 15.98 | 25,736 | -0.21(-1.32%) |
Apr 25, 2018 | 16.11 | 16.30 | 15.99 | 16.19 | 27,267 | +0.10(+0.64%) |
Apr 24, 2018 | 16.01 | 16.14 | 15.82 | 16.09 | 43,391 | +0.11(+0.70%) |
Apr 23, 2018 | 16.43 | 16.43 | 15.75 | 15.98 | 50,315 | -0.44(-2.66%) |
Apr 20, 2018 | 16.44 | 16.71 | 16.33 | 16.42 | 23,327 | -0.07(-0.45%) |
Apr 19, 2018 | 16.52 | 16.59 | 16.18 | 16.49 | 42,284 | -0.07(-0.45%) |
Apr 18, 2018 | 16.62 | 16.81 | 16.54 | 16.56 | 50,705 | -0.08(-0.50%) |
Apr 17, 2018 | 16.69 | 16.83 | 16.51 | 16.65 | 43,855 | +0.02(+0.11%) |
Apr 16, 2018 | 16.41 | 16.82 | 16.35 | 16.63 | 31,191 | +0.29(+1.76%) |
Apr 13, 2018 | 16.51 | 16.51 | 16.13 | 16.34 | 44,552 | -0.09(-0.57%) |
Apr 12, 2018 | 16.69 | 16.69 | 16.30 | 16.43 | 50,632 | -0.20(-1.17%) |
Apr 11, 2018 | 16.44 | 16.69 | 16.34 | 16.63 | 30,215 | +0.11(+0.68%) |
Apr 10, 2018 | 16.68 | 16.81 | 16.25 | 16.52 | 41,852 | -0.04(-0.22%) |
Apr 09, 2018 | 16.58 | 16.71 | 16.24 | 16.56 | 54,269 | +0.04(+0.22%) |
Apr 06, 2018 | 16.50 | 16.64 | 16.29 | 16.52 | 46,323 | -0.07(-0.39%) |
Apr 05, 2018 | 16.21 | 16.65 | 16.18 | 16.58 | 67,903 | +0.42(+2.59%) |
Apr 04, 2018 | 16.00 | 16.25 | 15.97 | 16.16 | 72,087 | +0.01(+0.06%) |
Apr 03, 2018 | 16.28 | 16.28 | 15.92 | 16.16 | 50,903 | -0.04(-0.23%) |
Apr 02, 2018 | 16.33 | 16.58 | 16.05 | 16.19 | 125,538 | -0.07(-0.46%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.16(-0.96%) | |
Mar 28, 2018 | 16.30 | 16.60 | 16.25 | 16.43 | 82,960 | +0.13(+0.80%) |
Mar 27, 2018 | 16.43 | 16.66 | 16.11 | 16.30 | 82,245 | -0.06(-0.40%) |
Mar 26, 2018 | 16.47 | 16.76 | 16.08 | 16.36 | 113,405 | +0.08(+0.51%) |
Mar 23, 2018 | 16.89 | 17.12 | 16.27 | 16.28 | 61,377 | -0.66(-3.90%) |
Mar 22, 2018 | 16.80 | 17.09 | 16.80 | 16.94 | 55,187 | +0.00(+0.00%) |
Mar 21, 2018 | 16.62 | 17.24 | 16.52 | 16.94 | 54,956 | +0.32(+1.90%) |
Mar 20, 2018 | 16.91 | 17.11 | 16.47 | 16.62 | 64,098 | -0.30(-1.76%) |
Mar 19, 2018 | 17.02 | 17.15 | 16.69 | 16.92 | 76,226 | -0.15(-0.87%) |
Mar 16, 2018 | 16.90 | 17.29 | 16.74 | 17.07 | 91,263 | +0.14(+0.82%) |
Mar 15, 2018 | 17.11 | 17.18 | 16.80 | 16.93 | 60,416 | -0.18(-1.03%) |
Mar 14, 2018 | 17.56 | 17.56 | 17.03 | 17.10 | 118,956 | -0.39(-2.23%) |
Mar 13, 2018 | 17.67 | 17.91 | 17.39 | 17.49 | 41,144 | -0.19(-1.05%) |
Mar 12, 2018 | 17.54 | 17.93 | 17.42 | 17.68 | 52,474 | +0.17(+0.96%) |
Mar 09, 2018 | 17.75 | 17.80 | 17.40 | 17.51 | 48,058 | -0.18(-1.00%) |
Mar 08, 2018 | 17.68 | 17.94 | 17.35 | 17.69 | 49,419 | +0.01(+0.05%) |
Mar 07, 2018 | 17.77 | 17.35 | 17.68 | 51,173 | +0.08(+0.48%) | |
Mar 06, 2018 | 17.54 | 17.62 | 17.13 | 17.60 | 38,534 | +0.06(+0.37%) |
Mar 05, 2018 | 17.28 | 17.80 | 17.28 | 17.53 | 45,426 | +0.24(+1.40%) |
Mar 02, 2018 | 16.95 | 17.52 | 16.80 | 17.29 | 116,342 | +0.25(+1.47%) |
Mar 01, 2018 | 17.07 | 17.16 | 16.93 | 17.04 | 135,695 | -0.07(-0.43%) |
Feb 28, 2018 | 17.48 | 17.59 | 17.11 | 17.11 | 65,419 | -0.37(-2.13%) |
Feb 27, 2018 | 17.87 | 18.10 | 17.46 | 17.48 | 60,281 | -0.40(-2.26%) |
Feb 26, 2018 | 17.94 | 18.16 | 17.66 | 17.89 | 41,334 | +0.03(+0.15%) |
Feb 23, 2018 | 17.54 | 17.86 | 17.49 | 17.86 | 89,061 | +0.39(+2.21%) |
Feb 22, 2018 | 17.31 | 17.70 | 17.26 | 17.48 | 57,276 | +0.15(+0.85%) |
Feb 21, 2018 | 17.76 | 17.85 | 17.31 | 17.33 | 87,139 | -0.40(-2.23%) |
Feb 20, 2018 | 18.07 | 18.25 | 17.70 | 17.72 | 105,370 | -0.44(-2.43%) |
Feb 16, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.31(+1.75%) | |
Feb 15, 2018 | 17.92 | 18.06 | 17.54 | 17.85 | 69,805 | +0.26(+1.46%) |
Feb 14, 2018 | 18.16 | 18.51 | 17.51 | 17.60 | 66,843 | -0.63(-3.43%) |
Feb 13, 2018 | 18.55 | 18.62 | 18.19 | 18.22 | 103,736 | -0.51(-2.70%) |
Feb 12, 2018 | 19.29 | 19.63 | 18.64 | 18.73 | 115,831 | -0.52(-2.72%) |
Feb 09, 2018 | 20.91 | 20.91 | 18.95 | 19.25 | 245,884 | -1.75(-8.32%) |
Feb 08, 2018 | 21.80 | 22.22 | 20.99 | 21.00 | 125,248 | -1.35(-6.05%) |
Feb 07, 2018 | 22.79 | 22.79 | 21.89 | 22.35 | 56,952 | -0.47(-2.06%) |
Feb 06, 2018 | 22.40 | 23.17 | 22.40 | 22.82 | 64,772 | -0.24(-1.04%) |
Feb 05, 2018 | 23.48 | 23.62 | 22.65 | 23.06 | 29,280 | -0.66(-2.79%) |
Feb 02, 2018 | 23.91 | 23.99 | 23.65 | 23.72 | 35,782 | -0.31(-1.30%) |