Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.44 | 16.44 | 16.23 | 16.24 | 5,027 | -0.27(-1.66%) |
Apr 27, 2018 | 16.53 | 16.53 | 16.44 | 16.52 | 1,078 | +0.08(+0.48%) |
Apr 26, 2018 | 16.46 | 16.49 | 16.44 | 16.44 | 1,219 | +0.04(+0.22%) |
Apr 25, 2018 | 16.28 | 16.40 | 16.28 | 16.40 | 11,954 | -0.03(-0.20%) |
Apr 24, 2018 | 16.73 | 16.80 | 16.39 | 16.44 | 3,697 | -0.22(-1.35%) |
Apr 23, 2018 | 16.92 | 16.92 | 16.66 | 16.66 | 5,419 | -0.40(-2.34%) |
Apr 20, 2018 | 17.01 | 17.06 | 17.01 | 17.06 | 843 | -0.37(-2.14%) |
Apr 19, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 228 | -0.20(-1.16%) |
Apr 18, 2018 | 17.49 | 17.64 | 17.49 | 17.64 | 19,918 | +0.37(+2.16%) |
Apr 16, 2018 | 17.26 | 17.26 | 17.26 | 39 | -0.06(-0.36%) | |
Apr 13, 2018 | 17.39 | 17.39 | 17.33 | 17.33 | 3,823 | +0.07(+0.41%) |
Apr 12, 2018 | 17.28 | 17.31 | 17.25 | 17.25 | 4,497 | +0.01(+0.03%) |
Apr 11, 2018 | 17.23 | 17.25 | 17.22 | 17.25 | 1,081 | -0.04(-0.24%) |
Apr 10, 2018 | 17.25 | 17.32 | 17.25 | 17.29 | 3,403 | +0.03(+0.15%) |
Apr 09, 2018 | 17.33 | 17.33 | 17.19 | 17.26 | 1,738 | +0.12(+0.73%) |
Apr 06, 2018 | 17.18 | 17.18 | 17.13 | 17.14 | 2,331 | -0.12(-0.67%) |
Apr 05, 2018 | 17.31 | 17.41 | 17.22 | 17.25 | 17,718 | +0.01(+0.05%) |
Apr 04, 2018 | 16.94 | 17.25 | 16.94 | 17.25 | 5,668 | +0.33(+1.94%) |
Apr 03, 2018 | 16.85 | 16.97 | 16.85 | 16.92 | 1,735 | +0.49(+2.97%) |
Apr 02, 2018 | 16.73 | 16.89 | 16.40 | 16.43 | 2,354 | -0.43(-2.58%) |
Mar 29, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.15(+0.90%) | |
Mar 28, 2018 | 16.64 | 16.73 | 16.64 | 16.71 | 1,095 | -0.23(-1.38%) |
Mar 27, 2018 | 16.81 | 16.99 | 16.81 | 16.95 | 1,273 | +0.03(+0.20%) |
Mar 26, 2018 | 16.79 | 17.02 | 16.54 | 16.91 | 10,969 | +0.38(+2.29%) |
Mar 23, 2018 | 16.86 | 16.91 | 16.54 | 16.54 | 4,879 | -0.26(-1.53%) |
Mar 22, 2018 | 16.75 | 17.01 | 16.64 | 16.79 | 16,211 | -0.25(-1.46%) |
Mar 21, 2018 | 16.56 | 17.05 | 16.56 | 17.04 | 11,806 | +0.32(+1.92%) |
Mar 20, 2018 | 16.64 | 16.77 | 16.63 | 16.72 | 13,190 | +0.26(+1.55%) |
Mar 19, 2018 | 16.67 | 16.67 | 16.46 | 16.46 | 8,962 | -0.27(-1.59%) |
Mar 16, 2018 | 16.96 | 16.99 | 16.73 | 16.73 | 3,130 | -0.29(-1.72%) |
Mar 15, 2018 | 17.09 | 17.09 | 17.02 | 17.02 | 458 | +0.04(+0.21%) |
Mar 14, 2018 | 17.25 | 17.25 | 16.98 | 16.99 | 691 | -0.28(-1.64%) |
Mar 13, 2018 | 17.17 | 17.27 | 17.13 | 17.27 | 2,478 | +0.39(+2.31%) |
Mar 12, 2018 | 16.88 | 17.02 | 16.82 | 16.88 | 6,817 | -0.11(-0.63%) |
Mar 09, 2018 | 16.86 | 16.99 | 16.86 | 16.99 | 4,182 | +0.30(+1.81%) |
Mar 08, 2018 | 16.53 | 16.70 | 16.52 | 16.69 | 1,968 | +0.22(+1.35%) |
Mar 07, 2018 | 16.45 | 16.49 | 16.43 | 16.46 | 1,417 | -0.04(-0.27%) |
Mar 06, 2018 | 16.86 | 16.86 | 16.48 | 16.51 | 4,615 | -0.26(-1.54%) |
Mar 05, 2018 | 16.53 | 16.77 | 16.53 | 16.77 | 1,481 | +0.48(+2.94%) |
Mar 02, 2018 | 16.23 | 16.29 | 16.10 | 16.29 | 2,397 | -0.19(-1.15%) |
Mar 01, 2018 | 16.43 | 16.55 | 16.43 | 16.48 | 1,563 | +0.24(+1.50%) |
Feb 28, 2018 | 16.71 | 16.71 | 16.23 | 16.23 | 1,758 | -0.58(-3.43%) |
Feb 27, 2018 | 16.86 | 16.90 | 16.66 | 16.81 | 15,405 | -0.19(-1.13%) |
Feb 26, 2018 | 16.99 | 17.07 | 16.85 | 17.00 | 6,476 | +0.18(+1.09%) |
Feb 23, 2018 | 17.03 | 17.03 | 16.79 | 16.82 | 30,749 | -0.05(-0.32%) |
Feb 22, 2018 | 16.95 | 17.07 | 16.87 | 16.87 | 2,950 | +0.04(+0.21%) |
Feb 21, 2018 | 16.92 | 17.02 | 16.84 | 16.84 | 11,433 | +0.06(+0.37%) |
Feb 20, 2018 | 16.87 | 16.90 | 16.71 | 16.78 | 5,222 | -0.32(-1.87%) |
Feb 16, 2018 | 17.09 | 17.09 | 17.09 | 0 | -0.09(-0.52%) | |
Feb 15, 2018 | 16.69 | 17.18 | 16.69 | 17.18 | 4,849 | +0.67(+4.09%) |
Feb 14, 2018 | 15.80 | 16.58 | 15.70 | 16.51 | 3,201 | +0.74(+4.67%) |
Feb 13, 2018 | 15.84 | 15.84 | 15.67 | 15.77 | 9,099 | -0.04(-0.28%) |
Feb 12, 2018 | 15.64 | 15.82 | 15.64 | 15.82 | 1,671 | +0.11(+0.68%) |
Feb 09, 2018 | 15.58 | 15.71 | 14.95 | 15.71 | 25,532 | +0.07(+0.45%) |
Feb 08, 2018 | 15.67 | 15.72 | 15.52 | 15.64 | 8,817 | -0.31(-1.93%) |
Feb 07, 2018 | 16.18 | 16.18 | 16.02 | 15.95 | 6,061 | -0.27(-1.66%) |
Feb 06, 2018 | 15.56 | 16.24 | 15.56 | 16.22 | 17,151 | +0.27(+1.67%) |
Feb 05, 2018 | 15.99 | 16.09 | 15.95 | 15.95 | 6,596 | -0.53(-3.23%) |
Feb 02, 2018 | 16.67 | 16.67 | 16.41 | 16.48 | 4,239 | -0.48(-2.84%) |