Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.08 | 16.12 | 15.99 | 15.99 | 2,422 | +0.00(+0.00%) |
Apr 27, 2018 | 15.99 | 15.99 | 15.99 | 15.99 | 1,139 | +0.00(+0.00%) |
Apr 26, 2018 | 16.08 | 16.11 | 15.99 | 15.99 | 1,260 | +0.00(+0.00%) |
Apr 25, 2018 | 15.99 | 16.16 | 15.99 | 15.99 | 4,807 | -0.04(-0.26%) |
Apr 24, 2018 | 16.33 | 16.33 | 15.84 | 16.04 | 2,644 | -0.04(-0.26%) |
Apr 23, 2018 | 15.91 | 16.08 | 15.91 | 16.08 | 1,816 | -0.08(-0.51%) |
Apr 20, 2018 | 15.88 | 16.16 | 15.88 | 16.16 | 4,001 | +0.04(+0.26%) |
Apr 19, 2018 | 16.16 | 16.16 | 16.12 | 16.12 | 1,423 | +0.04(+0.26%) |
Apr 18, 2018 | 15.99 | 16.12 | 15.91 | 16.08 | 14,950 | +0.17(+1.04%) |
Apr 17, 2018 | 15.87 | 15.91 | 15.83 | 15.91 | 4,102 | +0.04(+0.26%) |
Apr 16, 2018 | 15.43 | 15.91 | 15.43 | 15.87 | 4,974 | -0.25(-1.55%) |
Apr 13, 2018 | 15.95 | 16.37 | 15.66 | 16.12 | 8,470 | +0.07(+0.47%) |
Apr 12, 2018 | 15.84 | 16.04 | 15.84 | 16.04 | 3,484 | +0.08(+0.52%) |
Apr 11, 2018 | 16.29 | 16.29 | 15.96 | 15.96 | 365 | -0.33(-2.03%) |
Apr 10, 2018 | 15.80 | 16.29 | 15.80 | 16.29 | 8,456 | +0.37(+2.34%) |
Apr 09, 2018 | 16.29 | 16.29 | 15.92 | 15.92 | 2,567 | -0.37(-2.28%) |
Apr 06, 2018 | 16.13 | 16.33 | 16.09 | 16.29 | 30,642 | +0.25(+1.55%) |
Apr 05, 2018 | 16.13 | 16.22 | 15.96 | 16.04 | 3,385 | +0.00(+0.00%) |
Apr 04, 2018 | 16.04 | 16.06 | 15.89 | 16.04 | 2,744 | -0.12(-0.77%) |
Apr 03, 2018 | 16.17 | 16.45 | 15.84 | 16.17 | 7,470 | -0.12(-0.76%) |
Apr 02, 2018 | 15.84 | 16.50 | 15.82 | 16.29 | 13,841 | +0.41(+2.60%) |
Mar 29, 2018 | 15.88 | 15.88 | 15.88 | 0 | +0.21(+1.32%) | |
Mar 28, 2018 | 15.55 | 15.84 | 15.30 | 15.67 | 7,300 | +0.04(+0.26%) |
Mar 27, 2018 | 15.80 | 15.80 | 15.59 | 15.63 | 3,917 | -0.04(-0.26%) |
Mar 26, 2018 | 15.47 | 15.71 | 15.30 | 15.67 | 7,754 | +0.04(+0.26%) |
Mar 23, 2018 | 16.00 | 16.04 | 15.43 | 15.63 | 4,685 | -0.33(-2.07%) |
Mar 22, 2018 | 15.67 | 16.04 | 15.59 | 15.96 | 32,927 | +0.04(+0.26%) |
Mar 21, 2018 | 15.85 | 16.04 | 15.85 | 15.92 | 3,205 | -0.04(-0.26%) |
Mar 20, 2018 | 15.75 | 16.04 | 15.75 | 15.96 | 48,518 | +0.17(+1.05%) |
Mar 19, 2018 | 15.80 | 16.17 | 15.55 | 15.80 | 69,857 | +0.08(+0.53%) |
Mar 16, 2018 | 15.92 | 16.46 | 15.34 | 15.71 | 110,452 | -0.41(-2.56%) |
Mar 15, 2018 | 16.42 | 15.80 | 16.13 | 21,499 | -0.29(-1.76%) | |
Mar 14, 2018 | 16.25 | 16.75 | 16.17 | 16.42 | 22,435 | +0.12(+0.76%) |
Mar 13, 2018 | 16.00 | 16.33 | 15.80 | 16.29 | 15,855 | +0.58(+3.68%) |
Mar 12, 2018 | 16.04 | 16.50 | 15.71 | 15.71 | 9,414 | -0.66(-4.04%) |
Mar 09, 2018 | 16.50 | 16.71 | 15.88 | 16.37 | 14,153 | -0.12(-0.75%) |
Mar 08, 2018 | 16.21 | 16.50 | 16.17 | 16.50 | 11,679 | +0.17(+1.01%) |
Mar 07, 2018 | 15.88 | 16.46 | 15.88 | 16.33 | 13,655 | +0.50(+3.13%) |
Mar 06, 2018 | 15.22 | 16.13 | 14.93 | 15.84 | 15,806 | +0.21(+1.32%) |
Mar 05, 2018 | 14.51 | 15.71 | 14.51 | 15.63 | 21,176 | +1.03(+7.08%) |
Mar 02, 2018 | 14.39 | 14.60 | 14.39 | 14.60 | 53,250 | +0.21(+1.44%) |
Mar 01, 2018 | 14.43 | 14.43 | 14.31 | 14.39 | 3,207 | +0.12(+0.87%) |
Feb 28, 2018 | 14.20 | 14.27 | 14.20 | 14.27 | 1,284 | -0.17(-1.15%) |
Feb 27, 2018 | 14.35 | 14.43 | 14.33 | 14.43 | 801 | +0.12(+0.87%) |
Feb 26, 2018 | 14.22 | 14.31 | 13.85 | 14.31 | 9,136 | +0.08(+0.58%) |
Feb 23, 2018 | 14.18 | 14.22 | 14.02 | 14.22 | 36,841 | +0.17(+1.18%) |
Feb 22, 2018 | 14.18 | 14.18 | 13.98 | 14.06 | 511 | -0.08(-0.58%) |
Feb 21, 2018 | 13.81 | 14.14 | 13.81 | 14.14 | 4,345 | +0.29(+2.09%) |
Feb 20, 2018 | 14.03 | 14.22 | 13.85 | 13.85 | 3,581 | -0.48(-3.34%) |
Feb 16, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.19(+1.34%) | |
Feb 15, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 679 | -0.12(-0.87%) |
Feb 14, 2018 | 13.94 | 14.27 | 13.94 | 14.27 | 4,923 | +0.12(+0.88%) |
Feb 13, 2018 | 14.14 | 14.14 | 14.07 | 14.14 | 1,877 | +0.04(+0.29%) |
Feb 12, 2018 | 14.06 | 14.10 | 14.05 | 14.10 | 3,870 | +0.17(+1.19%) |
Feb 09, 2018 | 14.00 | 14.00 | 13.90 | 13.94 | 2,471 | +0.08(+0.57%) |
Feb 08, 2018 | 13.94 | 13.94 | 13.73 | 13.86 | 252,607 | +0.06(+0.41%) |
Feb 07, 2018 | 14.02 | 13.94 | 13.73 | 13.80 | 3,737 | -0.14(-0.97%) |
Feb 06, 2018 | 14.08 | 14.08 | 13.89 | 13.94 | 1,926 | +0.05(+0.34%) |
Feb 05, 2018 | 14.39 | 13.89 | 13.89 | 5,934 | -0.54(-3.76%) | |
Feb 02, 2018 | 14.35 | 14.39 | 14.35 | 14.43 | 2,194 | +0.04(+0.29%) |