Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.00 | 16.04 | 15.95 | 15.96 | 95,268 | -0.01(-0.07%) |
Apr 27, 2018 | 15.90 | 15.99 | 15.90 | 15.97 | 60,072 | +0.08(+0.50%) |
Apr 26, 2018 | 15.75 | 15.91 | 15.75 | 15.89 | 99,040 | +0.15(+0.95%) |
Apr 25, 2018 | 15.95 | 15.95 | 15.66 | 15.74 | 90,253 | -0.16(-1.01%) |
Apr 24, 2018 | 15.94 | 16.02 | 15.76 | 15.90 | 125,146 | +0.10(+0.63%) |
Apr 23, 2018 | 15.91 | 16.15 | 15.78 | 15.80 | 102,858 | -0.11(-0.69%) |
Apr 20, 2018 | 16.04 | 16.13 | 15.90 | 15.91 | 47,529 | -0.18(-1.12%) |
Apr 19, 2018 | 16.01 | 16.13 | 15.92 | 16.09 | 52,281 | -0.01(-0.06%) |
Apr 18, 2018 | 16.20 | 16.25 | 16.05 | 16.10 | 44,770 | +0.05(+0.31%) |
Apr 17, 2018 | 16.03 | 16.19 | 16.03 | 16.05 | 75,223 | +0.08(+0.50%) |
Apr 16, 2018 | 15.90 | 16.02 | 15.87 | 15.97 | 56,321 | +0.10(+0.63%) |
Apr 13, 2018 | 16.06 | 16.06 | 15.87 | 15.87 | 58,847 | -0.12(-0.75%) |
Apr 12, 2018 | 16.04 | 16.10 | 15.92 | 15.99 | 98,851 | -0.15(-0.92%) |
Apr 11, 2018 | 16.09 | 16.20 | 16.09 | 16.14 | 114,788 | -0.03(-0.20%) |
Apr 10, 2018 | 16.19 | 16.20 | 16.12 | 16.17 | 126,494 | +0.15(+0.94%) |
Apr 09, 2018 | 15.98 | 16.15 | 15.98 | 16.02 | 96,948 | +0.09(+0.56%) |
Apr 06, 2018 | 16.05 | 16.12 | 15.90 | 15.93 | 114,689 | -0.18(-1.11%) |
Apr 05, 2018 | 16.11 | 16.11 | 16.04 | 16.11 | 95,324 | +0.04(+0.24%) |
Apr 04, 2018 | 15.81 | 16.09 | 15.81 | 16.07 | 73,587 | +0.15(+0.94%) |
Apr 03, 2018 | 15.94 | 15.96 | 15.80 | 15.92 | 43,788 | +0.07(+0.44%) |
Apr 02, 2018 | 16.00 | 16.02 | 15.80 | 15.85 | 474,625 | -0.10(-0.63%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.15(+0.95%) | |
Mar 28, 2018 | 15.80 | 15.87 | 15.68 | 15.80 | 150,598 | +0.10(+0.64%) |
Mar 27, 2018 | 15.83 | 15.91 | 15.70 | 15.70 | 110,509 | -0.12(-0.76%) |
Mar 26, 2018 | 15.79 | 15.93 | 15.71 | 15.82 | 139,393 | +0.27(+1.74%) |
Mar 23, 2018 | 15.86 | 15.92 | 15.55 | 15.55 | 152,114 | -0.25(-1.58%) |
Mar 22, 2018 | 15.84 | 15.97 | 15.78 | 15.80 | 264,727 | -0.23(-1.43%) |
Mar 21, 2018 | 16.02 | 16.14 | 15.96 | 16.03 | 197,169 | -0.04(-0.25%) |
Mar 20, 2018 | 16.07 | 16.20 | 16.01 | 16.07 | 227,608 | -0.04(-0.25%) |
Mar 19, 2018 | 16.33 | 16.33 | 16.02 | 16.11 | 173,373 | -0.24(-1.47%) |
Mar 16, 2018 | 16.37 | 16.37 | 16.28 | 16.35 | 158,736 | -0.06(-0.37%) |
Mar 15, 2018 | 16.38 | 16.42 | 16.27 | 16.41 | 148,293 | +0.05(+0.31%) |
Mar 14, 2018 | 16.49 | 16.49 | 16.36 | 16.36 | 141,428 | -0.10(-0.61%) |
Mar 13, 2018 | 16.48 | 16.58 | 16.42 | 16.46 | 167,484 | -0.05(-0.30%) |
Mar 12, 2018 | 16.46 | 16.54 | 16.39 | 16.51 | 198,591 | -0.19(-1.14%) |
Mar 09, 2018 | 16.60 | 16.72 | 16.57 | 16.70 | 209,967 | +0.16(+0.97%) |
Mar 08, 2018 | 16.54 | 16.70 | 16.47 | 16.54 | 103,183 | -0.02(-0.12%) |
Mar 07, 2018 | 16.56 | 16.56 | 166,709 | +0.15(+0.91%) | ||
Mar 06, 2018 | 16.36 | 16.47 | 16.36 | 16.41 | 250,465 | +0.09(+0.55%) |
Mar 05, 2018 | 16.29 | 16.39 | 16.16 | 16.32 | 188,143 | +0.02(+0.12%) |
Mar 02, 2018 | 16.24 | 16.34 | 16.11 | 16.30 | 177,322 | +0.10(+0.62%) |
Mar 01, 2018 | 16.36 | 16.44 | 16.17 | 16.20 | 202,290 | -0.20(-1.22%) |
Feb 28, 2018 | 16.48 | 16.60 | 16.38 | 16.40 | 177,077 | -0.06(-0.36%) |
Feb 27, 2018 | 16.60 | 16.70 | 16.46 | 16.46 | 114,311 | -0.13(-0.78%) |
Feb 26, 2018 | 16.64 | 16.70 | 16.52 | 16.59 | 251,582 | -0.06(-0.36%) |
Feb 23, 2018 | 16.72 | 16.72 | 16.55 | 16.65 | 135,450 | +0.02(+0.12%) |
Feb 22, 2018 | 16.53 | 16.68 | 16.47 | 16.63 | 124,988 | +0.22(+1.34%) |
Feb 21, 2018 | 16.41 | 16.66 | 16.41 | 16.41 | 207,513 | -0.03(-0.18%) |
Feb 20, 2018 | 16.38 | 16.56 | 16.37 | 16.44 | 191,159 | -0.04(-0.24%) |
Feb 16, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.02(+0.09%) | |
Feb 15, 2018 | 16.46 | 16.49 | 16.36 | 16.46 | 90,859 | +0.02(+0.15%) |
Feb 14, 2018 | 16.25 | 16.45 | 16.16 | 16.44 | 144,603 | +0.13(+0.80%) |
Feb 13, 2018 | 16.15 | 16.31 | 16.13 | 16.31 | 125,016 | +0.01(+0.06%) |
Feb 12, 2018 | 16.42 | 16.42 | 16.03 | 16.30 | 295,272 | +0.05(+0.31%) |
Feb 09, 2018 | 16.24 | 16.30 | 15.66 | 16.25 | 371,832 | -0.07(-0.43%) |
Feb 08, 2018 | 16.72 | 16.84 | 16.35 | 16.32 | 382,841 | -0.37(-2.22%) |
Feb 07, 2018 | 16.55 | 17.01 | 16.55 | 16.69 | 298,429 | +0.11(+0.66%) |
Feb 06, 2018 | 15.54 | 16.74 | 15.44 | 16.58 | 465,742 | +0.93(+5.94%) |
Feb 05, 2018 | 16.85 | 17.00 | 15.40 | 15.65 | 3,245,160 | -1.41(-8.27%) |
Feb 02, 2018 | 17.38 | 17.38 | 17.04 | 17.06 | 244,659 | -0.34(-1.94%) |