Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.25 | 16.26 | 16.14 | 16.15 | 66,070 | -0.06(-0.36%) |
Apr 27, 2018 | 16.11 | 16.25 | 16.11 | 16.21 | 76,684 | +0.13(+0.82%) |
Apr 26, 2018 | 16.03 | 16.13 | 16.03 | 16.07 | 156,834 | +0.05(+0.29%) |
Apr 25, 2018 | 15.96 | 16.04 | 15.95 | 16.03 | 109,909 | +0.06(+0.37%) |
Apr 24, 2018 | 16.07 | 16.07 | 15.94 | 15.97 | 87,356 | +0.00(+0.00%) |
Apr 23, 2018 | 15.96 | 16.00 | 15.92 | 15.97 | 44,863 | +0.05(+0.33%) |
Apr 20, 2018 | 15.97 | 16.00 | 15.91 | 15.92 | 57,333 | -0.10(-0.62%) |
Apr 19, 2018 | 16.15 | 16.15 | 15.97 | 16.02 | 87,386 | -0.14(-0.90%) |
Apr 18, 2018 | 16.25 | 16.30 | 16.16 | 16.16 | 105,461 | -0.04(-0.24%) |
Apr 17, 2018 | 16.13 | 16.23 | 16.10 | 16.20 | 88,612 | +0.08(+0.51%) |
Apr 16, 2018 | 15.94 | 16.13 | 15.88 | 16.12 | 164,996 | +0.23(+1.42%) |
Apr 13, 2018 | 15.91 | 15.94 | 15.86 | 15.89 | 81,597 | +0.03(+0.21%) |
Apr 12, 2018 | 16.02 | 16.02 | 15.86 | 15.86 | 58,008 | -0.09(-0.53%) |
Apr 11, 2018 | 15.95 | 15.99 | 15.91 | 15.94 | 135,320 | +0.02(+0.12%) |
Apr 10, 2018 | 15.92 | 15.97 | 15.85 | 15.92 | 52,853 | +0.09(+0.54%) |
Apr 09, 2018 | 15.90 | 15.95 | 15.84 | 15.84 | 65,088 | -0.03(-0.17%) |
Apr 06, 2018 | 15.90 | 15.98 | 15.79 | 15.86 | 71,044 | -0.05(-0.34%) |
Apr 05, 2018 | 15.84 | 15.94 | 15.74 | 15.92 | 85,913 | +0.09(+0.59%) |
Apr 04, 2018 | 15.65 | 15.84 | 15.65 | 15.83 | 125,396 | +0.11(+0.67%) |
Apr 03, 2018 | 15.52 | 15.72 | 15.52 | 15.72 | 71,602 | +0.22(+1.41%) |
Apr 02, 2018 | 15.65 | 15.66 | 15.46 | 15.50 | 84,181 | -0.17(-1.12%) |
Mar 29, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.54 | 15.63 | 15.52 | 15.58 | 135,765 | +0.10(+0.63%) |
Mar 27, 2018 | 15.50 | 15.64 | 15.46 | 15.48 | 92,240 | -0.02(-0.13%) |
Mar 26, 2018 | 15.42 | 15.51 | 15.38 | 15.50 | 136,420 | +0.15(+0.98%) |
Mar 23, 2018 | 15.52 | 15.56 | 15.35 | 15.35 | 86,739 | -0.15(-0.97%) |
Mar 22, 2018 | 15.51 | 15.66 | 15.50 | 15.50 | 89,760 | -0.07(-0.42%) |
Mar 21, 2018 | 15.60 | 15.66 | 15.56 | 15.57 | 71,504 | -0.07(-0.46%) |
Mar 20, 2018 | 15.73 | 15.75 | 15.61 | 15.64 | 63,870 | -0.07(-0.42%) |
Mar 19, 2018 | 15.85 | 15.85 | 15.66 | 15.70 | 70,519 | -0.15(-0.95%) |
Mar 16, 2018 | 15.81 | 15.92 | 15.81 | 15.85 | 60,269 | +0.03(+0.21%) |
Mar 15, 2018 | 15.96 | 15.97 | 15.76 | 15.82 | 85,193 | -0.15(-0.94%) |
Mar 14, 2018 | 16.00 | 16.06 | 15.94 | 15.97 | 76,787 | +0.01(+0.04%) |
Mar 13, 2018 | 16.05 | 16.08 | 15.97 | 15.97 | 191,829 | -0.08(-0.49%) |
Mar 12, 2018 | 15.89 | 16.06 | 15.89 | 16.04 | 117,328 | +0.12(+0.78%) |
Mar 09, 2018 | 15.91 | 15.92 | 15.82 | 15.92 | 162,992 | +0.05(+0.33%) |
Mar 08, 2018 | 15.92 | 15.92 | 15.82 | 15.87 | 67,804 | -0.01(-0.04%) |
Mar 07, 2018 | 15.87 | 65,559 | -0.05(-0.33%) | |||
Mar 06, 2018 | 15.96 | 15.96 | 15.85 | 15.93 | 37,194 | +0.01(+0.08%) |
Mar 05, 2018 | 15.72 | 15.96 | 15.72 | 15.91 | 84,595 | +0.17(+1.10%) |
Mar 02, 2018 | 15.62 | 15.76 | 15.62 | 15.74 | 51,044 | +0.06(+0.41%) |
Mar 01, 2018 | 15.73 | 15.82 | 15.62 | 15.68 | 150,281 | -0.06(-0.41%) |
Feb 28, 2018 | 15.92 | 15.94 | 15.74 | 15.74 | 87,826 | -0.15(-0.94%) |
Feb 27, 2018 | 16.10 | 16.13 | 15.89 | 15.89 | 51,391 | -0.19(-1.21%) |
Feb 26, 2018 | 16.05 | 16.13 | 16.03 | 16.08 | 93,839 | +0.05(+0.32%) |
Feb 23, 2018 | 15.86 | 16.04 | 15.82 | 16.03 | 57,068 | +0.21(+1.35%) |
Feb 22, 2018 | 15.85 | 15.92 | 15.79 | 15.82 | 65,653 | +0.01(+0.08%) |
Feb 21, 2018 | 15.90 | 16.03 | 15.80 | 15.80 | 68,917 | -0.12(-0.77%) |
Feb 20, 2018 | 16.06 | 16.06 | 15.89 | 15.93 | 118,634 | -0.17(-1.05%) |
Feb 16, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.08(+0.49%) | |
Feb 15, 2018 | 15.84 | 16.02 | 15.84 | 16.02 | 58,791 | +0.18(+1.11%) |
Feb 14, 2018 | 15.78 | 15.88 | 15.68 | 15.84 | 87,025 | +0.06(+0.41%) |
Feb 13, 2018 | 15.68 | 15.81 | 15.61 | 15.78 | 75,710 | +0.06(+0.41%) |
Feb 12, 2018 | 15.62 | 15.77 | 15.51 | 15.71 | 131,001 | +0.16(+1.04%) |
Feb 09, 2018 | 15.50 | 15.62 | 15.25 | 15.55 | 199,166 | +0.10(+0.67%) |
Feb 08, 2018 | 15.62 | 15.65 | 15.45 | 15.45 | 112,664 | -0.16(-1.00%) |
Feb 07, 2018 | 15.61 | 15.73 | 15.59 | 15.60 | 256,906 | +0.03(+0.17%) |
Feb 06, 2018 | 15.27 | 15.67 | 15.21 | 15.58 | 286,009 | -0.04(-0.28%) |
Feb 05, 2018 | 15.79 | 15.82 | 15.46 | 15.62 | 521,091 | -0.21(-1.35%) |
Feb 02, 2018 | 16.07 | 16.07 | 15.84 | 15.84 | 181,356 | -0.29(-1.80%) |