Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.84 | 15.99 | 15.79 | 15.91 | 202,944 | -0.20(-1.24%) |
Apr 27, 2018 | 16.07 | 16.12 | 16.02 | 16.11 | 182,816 | +0.00(+0.03%) |
Apr 26, 2018 | 16.17 | 16.17 | 16.00 | 16.11 | 100,026 | -0.02(-0.15%) |
Apr 25, 2018 | 16.15 | 16.17 | 16.09 | 16.13 | 113,847 | -0.18(-1.07%) |
Apr 24, 2018 | 16.22 | 16.32 | 16.21 | 16.30 | 137,526 | +0.11(+0.65%) |
Apr 23, 2018 | 16.32 | 16.35 | 16.17 | 16.20 | 162,703 | -0.48(-2.88%) |
Apr 20, 2018 | 16.70 | 16.76 | 16.68 | 16.68 | 45,511 | -0.13(-0.77%) |
Apr 19, 2018 | 16.82 | 16.91 | 16.65 | 16.81 | 149,937 | +0.08(+0.48%) |
Apr 18, 2018 | 16.69 | 16.81 | 16.65 | 16.73 | 326,348 | +0.40(+2.45%) |
Apr 17, 2018 | 16.26 | 16.37 | 16.23 | 16.33 | 94,226 | +0.09(+0.55%) |
Apr 16, 2018 | 16.30 | 16.34 | 16.23 | 16.24 | 145,817 | +0.03(+0.19%) |
Apr 13, 2018 | 16.19 | 16.26 | 16.18 | 16.21 | 100,455 | +0.15(+0.93%) |
Apr 12, 2018 | 16.12 | 16.12 | 16.03 | 16.06 | 77,306 | -0.17(-1.05%) |
Apr 11, 2018 | 16.20 | 16.44 | 16.20 | 16.23 | 179,186 | +0.08(+0.47%) |
Apr 10, 2018 | 16.19 | 16.22 | 16.10 | 16.15 | 72,524 | +0.06(+0.40%) |
Apr 09, 2018 | 16.00 | 16.13 | 15.96 | 16.09 | 155,692 | +0.14(+0.88%) |
Apr 06, 2018 | 16.05 | 16.07 | 15.92 | 15.95 | 79,029 | -0.03(-0.19%) |
Apr 05, 2018 | 15.79 | 15.99 | 15.79 | 15.98 | 71,884 | +0.09(+0.57%) |
Apr 04, 2018 | 15.90 | 15.97 | 15.84 | 15.89 | 315,740 | -0.10(-0.66%) |
Apr 03, 2018 | 16.03 | 16.06 | 15.95 | 15.99 | 124,255 | -0.20(-1.20%) |
Apr 02, 2018 | 16.15 | 16.25 | 16.12 | 16.19 | 207,504 | +0.25(+1.57%) |
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.06(+0.38%) | |
Mar 28, 2018 | 15.95 | 15.95 | 15.84 | 15.88 | 213,519 | -0.22(-1.37%) |
Mar 27, 2018 | 16.16 | 16.16 | 16.06 | 16.10 | 134,796 | -0.17(-1.04%) |
Mar 26, 2018 | 16.28 | 16.36 | 16.16 | 16.27 | 196,672 | +0.16(+0.99%) |
Mar 23, 2018 | 16.21 | 16.25 | 16.11 | 16.11 | 142,309 | +0.13(+0.81%) |
Mar 22, 2018 | 16.05 | 16.07 | 15.93 | 15.98 | 69,991 | -0.21(-1.30%) |
Mar 21, 2018 | 16.03 | 16.22 | 15.95 | 16.19 | 136,351 | +0.40(+2.53%) |
Mar 20, 2018 | 15.84 | 15.84 | 15.71 | 15.79 | 93,602 | -0.12(-0.75%) |
Mar 19, 2018 | 15.90 | 15.94 | 15.84 | 15.91 | 84,775 | -0.01(-0.06%) |
Mar 16, 2018 | 15.98 | 15.99 | 15.81 | 15.92 | 132,168 | -0.04(-0.25%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.96 | 15.96 | 73,463 | -0.17(-1.05%) |
Mar 14, 2018 | 16.14 | 16.15 | 16.09 | 16.13 | 32,149 | -0.01(-0.06%) |
Mar 13, 2018 | 16.16 | 16.20 | 16.08 | 16.14 | 37,516 | +0.01(+0.06%) |
Mar 12, 2018 | 16.06 | 16.14 | 16.04 | 16.13 | 42,889 | -0.04(-0.25%) |
Mar 09, 2018 | 16.04 | 16.26 | 16.00 | 16.17 | 126,698 | +0.09(+0.56%) |
Mar 08, 2018 | 16.07 | 16.08 | 16.01 | 16.08 | 23,823 | +0.03(+0.19%) |
Mar 07, 2018 | 16.01 | 16.05 | 49,815 | -0.27(-1.65%) | ||
Mar 06, 2018 | 16.22 | 16.43 | 16.22 | 16.32 | 142,744 | +0.31(+1.94%) |
Mar 05, 2018 | 16.00 | 16.02 | 15.95 | 16.01 | 87,778 | -0.09(-0.56%) |
Mar 02, 2018 | 16.15 | 16.15 | 16.02 | 16.10 | 38,427 | +0.02(+0.12%) |
Mar 01, 2018 | 15.84 | 16.14 | 15.75 | 16.08 | 163,246 | +0.09(+0.56%) |
Feb 28, 2018 | 16.04 | 16.09 | 15.97 | 15.99 | 59,069 | -0.02(-0.12%) |
Feb 27, 2018 | 16.16 | 16.17 | 15.92 | 16.01 | 122,193 | -0.20(-1.23%) |
Feb 26, 2018 | 16.18 | 16.22 | 16.10 | 16.21 | 89,464 | +0.10(+0.62%) |
Feb 23, 2018 | 16.16 | 16.16 | 16.09 | 16.11 | 106,121 | -0.08(-0.49%) |
Feb 22, 2018 | 16.16 | 16.26 | 16.13 | 16.19 | 79,804 | +0.11(+0.68%) |
Feb 21, 2018 | 16.16 | 16.34 | 16.05 | 16.08 | 145,588 | +0.03(+0.19%) |
Feb 20, 2018 | 16.22 | 16.24 | 16.03 | 16.05 | 119,937 | -0.22(-1.35%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.18(-1.09%) | |
Feb 15, 2018 | 16.44 | 16.48 | 16.22 | 16.45 | 145,103 | -0.01(-0.06%) |
Feb 14, 2018 | 16.20 | 16.50 | 16.20 | 16.46 | 143,378 | +0.31(+1.92%) |
Feb 13, 2018 | 16.12 | 16.19 | 16.06 | 16.15 | 1,443,750 | +0.04(+0.25%) |
Feb 12, 2018 | 16.04 | 16.21 | 16.03 | 16.11 | 1,298,260 | +0.20(+1.26%) |
Feb 09, 2018 | 15.92 | 15.92 | 15.79 | 15.91 | 167,906 | -0.06(-0.38%) |
Feb 08, 2018 | 16.04 | 16.04 | 15.94 | 15.97 | 99,356 | +0.05(+0.31%) |
Feb 07, 2018 | 16.06 | 16.10 | 15.87 | 15.92 | 231,543 | -0.26(-1.61%) |
Feb 06, 2018 | 16.28 | 16.28 | 16.17 | 16.18 | 126,105 | -0.13(-0.80%) |
Feb 05, 2018 | 16.44 | 16.45 | 16.25 | 16.31 | 113,693 | +0.13(+0.80%) |
Feb 02, 2018 | 16.56 | 16.56 | 16.16 | 16.18 | 292,422 | -0.63(-3.75%) |