Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.12 | 16.12 | 16.11 | 16.11 | 1,249 | -0.01(-0.08%) |
Apr 26, 2018 | 16.13 | 16.13 | 16.13 | 114 | +0.09(+0.59%) | |
Apr 25, 2018 | 16.05 | 16.05 | 15.95 | 16.03 | 2,001 | -0.02(-0.15%) |
Apr 24, 2018 | 16.13 | 16.13 | 16.05 | 16.06 | 3,684 | -0.07(-0.44%) |
Apr 23, 2018 | 16.40 | 16.40 | 16.10 | 16.13 | 3,375 | -0.13(-0.83%) |
Apr 19, 2018 | 16.26 | 16.26 | 16.26 | 114 | -0.08(-0.50%) | |
Apr 18, 2018 | 16.37 | 16.38 | 16.34 | 16.34 | 1,586 | +0.00(+0.00%) |
Apr 17, 2018 | 16.31 | 16.34 | 16.31 | 16.34 | 1,408 | +0.09(+0.54%) |
Apr 16, 2018 | 16.24 | 16.26 | 16.24 | 16.26 | 656 | +0.02(+0.13%) |
Apr 13, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 587 | +0.00(+0.00%) |
Apr 12, 2018 | 16.23 | 16.24 | 16.22 | 16.24 | 7,674 | +0.05(+0.34%) |
Apr 11, 2018 | 16.19 | 16.22 | 16.18 | 16.18 | 1,087 | +0.01(+0.09%) |
Apr 10, 2018 | 16.17 | 16.17 | 16.17 | 16.17 | 745 | +0.03(+0.16%) |
Apr 09, 2018 | 16.11 | 16.15 | 16.11 | 16.14 | 1,543 | +0.06(+0.38%) |
Apr 06, 2018 | 16.13 | 16.13 | 16.08 | 16.08 | 2,412 | -0.11(-0.67%) |
Apr 05, 2018 | 16.18 | 16.19 | 16.18 | 16.19 | 1,301 | +0.05(+0.33%) |
Apr 04, 2018 | 16.05 | 16.13 | 16.03 | 16.13 | 1,862 | +0.14(+0.87%) |
Apr 03, 2018 | 16.06 | 16.07 | 16.00 | 16.00 | 9,173 | -0.05(-0.29%) |
Apr 02, 2018 | 16.64 | 16.64 | 16.04 | 16.04 | 1,793 | -0.10(-0.61%) |
Mar 29, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.08(+0.50%) | |
Mar 28, 2018 | 16.05 | 16.06 | 16.05 | 16.06 | 2,045 | -0.09(-0.54%) |
Mar 27, 2018 | 16.17 | 16.17 | 16.15 | 16.15 | 596 | +0.07(+0.42%) |
Mar 26, 2018 | 16.06 | 16.08 | 16.05 | 16.08 | 5,666 | -0.03(-0.17%) |
Mar 23, 2018 | 16.01 | 16.13 | 15.87 | 16.11 | 4,348 | -0.09(-0.54%) |
Mar 22, 2018 | 16.23 | 16.23 | 16.19 | 16.19 | 3,911 | -0.08(-0.49%) |
Mar 21, 2018 | 16.36 | 16.36 | 16.26 | 16.28 | 3,159 | +0.00(+0.01%) |
Mar 20, 2018 | 16.27 | 16.27 | 16.27 | 16.27 | 596 | -0.02(-0.09%) |
Mar 19, 2018 | 16.33 | 16.33 | 16.29 | 16.29 | 4,504 | -0.10(-0.61%) |
Mar 16, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 1,392 | -0.01(-0.04%) |
Mar 15, 2018 | 16.50 | 16.50 | 16.39 | 16.40 | 1,643 | -0.01(-0.06%) |
Mar 14, 2018 | 16.42 | 16.42 | 16.41 | 16.41 | 2,801 | -0.04(-0.23%) |
Mar 13, 2018 | 16.46 | 16.46 | 16.43 | 16.44 | 682 | +0.02(+0.14%) |
Mar 12, 2018 | 16.52 | 16.52 | 16.41 | 16.42 | 1,766 | +0.04(+0.24%) |
Mar 09, 2018 | 16.37 | 16.38 | 16.37 | 16.38 | 2,870 | +0.05(+0.33%) |
Mar 08, 2018 | 16.33 | 16.33 | 16.31 | 16.33 | 1,799 | +0.03(+0.16%) |
Mar 06, 2018 | 16.30 | 16.30 | 16.30 | 10 | +0.04(+0.25%) | |
Mar 05, 2018 | 16.20 | 16.26 | 16.20 | 16.26 | 3,119 | +0.07(+0.42%) |
Mar 02, 2018 | 16.15 | 16.19 | 16.15 | 16.19 | 1,229 | -0.08(-0.46%) |
Mar 01, 2018 | 16.27 | 16.27 | 16.27 | 16.27 | 299 | -0.03(-0.15%) |
Feb 28, 2018 | 16.33 | 16.33 | 16.29 | 16.29 | 10,705 | -0.07(-0.46%) |
Feb 27, 2018 | 16.39 | 16.40 | 16.35 | 16.37 | 3,374 | -0.01(-0.08%) |
Feb 26, 2018 | 16.37 | 16.38 | 16.37 | 16.38 | 566 | +0.10(+0.62%) |
Feb 23, 2018 | 16.25 | 16.28 | 16.25 | 16.28 | 353 | +0.06(+0.37%) |
Feb 22, 2018 | 16.23 | 16.23 | 16.20 | 16.22 | 974 | -0.04(-0.25%) |
Feb 21, 2018 | 16.27 | 16.27 | 16.26 | 16.26 | 3,074 | +0.00(+0.00%) |
Feb 20, 2018 | 16.27 | 16.28 | 16.26 | 16.26 | 599 | +0.01(+0.04%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.06(+0.37%) | |
Feb 15, 2018 | 16.19 | 16.20 | 16.17 | 16.19 | 1,649 | +0.08(+0.50%) |
Feb 14, 2018 | 16.03 | 16.11 | 16.03 | 16.11 | 9,749 | +0.04(+0.25%) |
Feb 13, 2018 | 16.04 | 16.07 | 16.04 | 16.07 | 3,299 | +0.05(+0.29%) |
Feb 12, 2018 | 16.01 | 16.03 | 15.99 | 16.03 | 2,448 | +0.09(+0.54%) |
Feb 09, 2018 | 16.25 | 16.25 | 15.82 | 15.94 | 2,451 | -0.11(-0.66%) |
Feb 08, 2018 | 16.24 | 16.24 | 16.05 | 16.05 | 5,469 | -0.19(-1.18%) |
Feb 07, 2018 | 16.21 | 16.22 | 16.24 | 1,291 | +0.03(+0.20%) | |
Feb 06, 2018 | 16.13 | 16.21 | 16.13 | 16.21 | 3,492 | -0.05(-0.29%) |
Feb 05, 2018 | 16.38 | 16.25 | 16.25 | 4,942 | -0.13(-0.81%) | |
Feb 02, 2018 | 16.48 | 16.48 | 16.38 | 16.38 | 17,804 | -0.17(-1.04%) |