Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.69 | 15.85 | 15.69 | 15.85 | 1,729 | +0.16(+1.02%) |
Apr 27, 2018 | 16.01 | 16.01 | 15.69 | 15.69 | 2,957 | +0.02(+0.15%) |
Apr 26, 2018 | 15.78 | 16.01 | 15.67 | 15.67 | 2,227 | +0.07(+0.44%) |
Apr 25, 2018 | 15.57 | 15.60 | 15.57 | 15.60 | 1,281 | +0.00(+0.00%) |
Apr 24, 2018 | 15.60 | 15.60 | 15.57 | 15.60 | 2,417 | -0.32(-2.01%) |
Apr 20, 2018 | 15.92 | 15.92 | 15.92 | 389 | +0.46(+2.96%) | |
Apr 19, 2018 | 16.33 | 16.54 | 15.39 | 15.46 | 2,247 | -1.19(-7.14%) |
Apr 18, 2018 | 16.58 | 16.65 | 16.58 | 16.65 | 2,184 | +0.02(+0.14%) |
Apr 17, 2018 | 16.65 | 16.74 | 16.63 | 16.63 | 4,306 | -0.11(-0.68%) |
Apr 16, 2018 | 16.72 | 16.77 | 16.72 | 16.74 | 2,288 | -0.07(-0.41%) |
Apr 13, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 1,270 | +0.21(+1.24%) |
Apr 12, 2018 | 16.65 | 16.65 | 16.60 | 16.60 | 6,014 | -0.05(-0.28%) |
Apr 11, 2018 | 16.79 | 16.79 | 16.26 | 16.65 | 2,487 | -0.09(-0.55%) |
Apr 10, 2018 | 16.86 | 16.94 | 16.74 | 16.74 | 5,491 | -0.23(-1.35%) |
Apr 09, 2018 | 16.83 | 16.97 | 16.83 | 16.97 | 2,783 | +0.32(+1.92%) |
Apr 06, 2018 | 16.83 | 16.83 | 16.47 | 16.65 | 7,789 | -0.18(-1.09%) |
Apr 05, 2018 | 16.81 | 16.83 | 16.81 | 16.83 | 8,561 | -0.11(-0.68%) |
Apr 04, 2018 | 16.51 | 16.95 | 16.24 | 16.95 | 10,382 | +0.43(+2.63%) |
Apr 03, 2018 | 16.72 | 16.72 | 16.51 | 16.51 | 11,910 | -0.30(-1.77%) |
Apr 02, 2018 | 16.72 | 16.84 | 16.72 | 16.81 | 4,236 | +0.02(+0.14%) |
Mar 29, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.11(+0.69%) | |
Mar 28, 2018 | 16.49 | 16.88 | 16.38 | 16.67 | 4,016 | +0.34(+2.10%) |
Mar 27, 2018 | 16.92 | 16.99 | 16.33 | 16.33 | 6,355 | -0.75(-4.42%) |
Mar 26, 2018 | 17.04 | 17.13 | 17.04 | 17.08 | 6,864 | +0.27(+1.63%) |
Mar 23, 2018 | 16.83 | 16.97 | 16.81 | 16.81 | 9,645 | -0.11(-0.68%) |
Mar 22, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 2,293 | -0.02(-0.14%) |
Mar 21, 2018 | 17.06 | 17.06 | 16.95 | 16.95 | 2,391 | +0.00(+0.00%) |
Mar 20, 2018 | 16.99 | 17.06 | 16.95 | 16.95 | 3,690 | -0.14(-0.80%) |
Mar 19, 2018 | 17.38 | 17.38 | 17.04 | 17.08 | 7,824 | +0.09(+0.54%) |
Mar 16, 2018 | 16.83 | 17.24 | 16.79 | 16.99 | 30,175 | +0.11(+0.68%) |
Mar 15, 2018 | 16.81 | 16.92 | 16.81 | 16.88 | 5,240 | -0.05(-0.27%) |
Mar 14, 2018 | 16.78 | 17.04 | 16.78 | 16.92 | 17,614 | +0.25(+1.51%) |
Mar 13, 2018 | 16.70 | 16.83 | 16.67 | 16.67 | 5,255 | -0.16(-0.95%) |
Mar 12, 2018 | 16.74 | 16.86 | 16.72 | 16.83 | 3,163 | +0.05(+0.27%) |
Mar 09, 2018 | 16.95 | 16.97 | 16.74 | 16.79 | 11,226 | +0.05(+0.27%) |
Mar 08, 2018 | 16.70 | 16.74 | 16.70 | 16.74 | 2,796 | +0.05(+0.27%) |
Mar 07, 2018 | 16.63 | 16.88 | 16.63 | 16.70 | 9,258 | -0.05(-0.27%) |
Mar 06, 2018 | 16.78 | 16.97 | 16.74 | 16.74 | 2,533 | -0.25(-1.48%) |
Mar 05, 2018 | 16.86 | 17.11 | 16.79 | 16.99 | 14,509 | +0.34(+2.06%) |
Mar 02, 2018 | 15.59 | 16.92 | 15.59 | 16.65 | 9,523 | +0.21(+1.25%) |
Mar 01, 2018 | 16.73 | 16.92 | 16.08 | 16.44 | 12,233 | -0.23(-1.37%) |
Feb 28, 2018 | 16.60 | 16.92 | 16.56 | 16.67 | 17,388 | +0.18(+1.11%) |
Feb 27, 2018 | 16.08 | 16.49 | 16.08 | 16.49 | 5,050 | +0.30(+1.84%) |
Feb 26, 2018 | 15.64 | 16.24 | 15.64 | 16.19 | 8,029 | +0.46(+2.91%) |
Feb 23, 2018 | 15.55 | 15.78 | 15.55 | 15.74 | 2,487 | +0.16(+1.03%) |
Feb 22, 2018 | 15.80 | 15.83 | 15.57 | 15.57 | 2,785 | -0.21(-1.30%) |
Feb 21, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 1,167 | -0.11(-0.72%) |
Feb 20, 2018 | 16.03 | 16.19 | 15.90 | 15.90 | 3,801 | -0.32(-1.97%) |
Feb 16, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 16.24 | 16.26 | 16.24 | 16.26 | 1,799 | +0.16(+0.99%) |
Feb 14, 2018 | 16.32 | 16.42 | 16.10 | 16.10 | 2,699 | -0.05(-0.29%) |
Feb 13, 2018 | 16.19 | 16.19 | 16.08 | 16.15 | 9,150 | -0.16(-0.98%) |
Feb 12, 2018 | 16.15 | 16.31 | 16.13 | 16.31 | 4,908 | +0.21(+1.27%) |
Feb 09, 2018 | 16.24 | 16.35 | 16.10 | 16.10 | 5,798 | -0.09(-0.56%) |
Feb 08, 2018 | 15.99 | 16.40 | 15.99 | 16.19 | 11,009 | -0.07(-0.42%) |
Feb 07, 2018 | 15.99 | 16.42 | 15.97 | 16.26 | 11,022 | -0.02(-0.14%) |
Feb 06, 2018 | 15.81 | 16.28 | 15.74 | 16.28 | 6,596 | +0.18(+1.13%) |
Feb 05, 2018 | 16.44 | 16.44 | 15.97 | 16.10 | 7,021 | -0.21(-1.26%) |
Feb 02, 2018 | 16.13 | 16.31 | 16.13 | 16.31 | 4,318 | -0.43(-2.59%) |