Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.12 | 16.22 | 15.73 | 15.91 | 11,669 | -0.42(-2.57%) |
Apr 27, 2018 | 16.17 | 16.44 | 16.17 | 16.33 | 21,937 | +0.43(+2.70%) |
Apr 26, 2018 | 15.70 | 16.13 | 15.70 | 15.90 | 22,815 | +0.20(+1.27%) |
Apr 25, 2018 | 15.64 | 15.86 | 15.60 | 15.70 | 15,412 | -0.17(-1.07%) |
Apr 24, 2018 | 15.90 | 15.90 | 15.64 | 15.87 | 34,075 | +0.41(+2.65%) |
Apr 23, 2018 | 15.37 | 15.56 | 15.37 | 15.46 | 22,243 | +0.23(+1.48%) |
Apr 20, 2018 | 15.40 | 15.53 | 15.17 | 15.23 | 13,576 | -0.27(-1.71%) |
Apr 19, 2018 | 15.39 | 15.61 | 15.39 | 15.50 | 29,464 | -0.28(-1.77%) |
Apr 18, 2018 | 15.55 | 16.23 | 15.55 | 15.78 | 14,260 | +0.14(+0.93%) |
Apr 17, 2018 | 15.97 | 15.97 | 15.61 | 15.63 | 41,325 | -0.03(-0.16%) |
Apr 16, 2018 | 15.91 | 15.91 | 15.53 | 15.66 | 20,860 | -0.06(-0.41%) |
Apr 13, 2018 | 15.67 | 15.82 | 15.67 | 15.72 | 14,295 | +0.17(+1.09%) |
Apr 12, 2018 | 15.58 | 15.64 | 15.50 | 15.55 | 22,374 | -0.04(-0.22%) |
Apr 11, 2018 | 15.55 | 15.77 | 15.55 | 15.59 | 30,504 | +0.22(+1.43%) |
Apr 10, 2018 | 15.01 | 15.44 | 15.01 | 15.37 | 25,826 | +0.21(+1.39%) |
Apr 09, 2018 | 15.32 | 15.32 | 15.11 | 15.16 | 11,688 | +0.00(+0.00%) |
Apr 06, 2018 | 15.00 | 15.23 | 15.00 | 15.16 | 39,024 | +0.05(+0.33%) |
Apr 05, 2018 | 15.15 | 15.26 | 15.10 | 15.11 | 13,049 | -0.02(-0.13%) |
Apr 04, 2018 | 15.39 | 15.39 | 15.05 | 15.13 | 15,211 | -0.13(-0.85%) |
Apr 03, 2018 | 15.20 | 15.57 | 15.06 | 15.26 | 30,156 | +0.12(+0.79%) |
Apr 02, 2018 | 15.20 | 15.20 | 15.06 | 15.14 | 28,578 | +0.11(+0.73%) |
Mar 29, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.21(+1.38%) | |
Mar 28, 2018 | 15.00 | 15.02 | 14.75 | 14.82 | 61,178 | -0.20(-1.30%) |
Mar 27, 2018 | 15.15 | 15.30 | 14.89 | 15.02 | 272,297 | -0.76(-4.79%) |
Mar 26, 2018 | 15.39 | 15.78 | 15.39 | 15.78 | 55,054 | +0.36(+2.30%) |
Mar 23, 2018 | 15.25 | 15.58 | 15.25 | 15.42 | 29,940 | +0.33(+2.19%) |
Mar 22, 2018 | 15.03 | 15.18 | 14.97 | 15.09 | 22,410 | -0.17(-1.11%) |
Mar 21, 2018 | 15.00 | 15.38 | 14.97 | 15.26 | 326,047 | +0.42(+2.83%) |
Mar 20, 2018 | 15.01 | 15.01 | 14.81 | 14.84 | 34,929 | -0.39(-2.56%) |
Mar 19, 2018 | 14.77 | 15.30 | 14.77 | 15.23 | 26,074 | +0.08(+0.53%) |
Mar 16, 2018 | 15.30 | 15.30 | 15.15 | 15.15 | 14,522 | -0.23(-1.50%) |
Mar 15, 2018 | 15.45 | 15.53 | 15.29 | 15.38 | 36,162 | -0.29(-1.85%) |
Mar 14, 2018 | 15.86 | 15.86 | 15.65 | 15.67 | 13,106 | -0.23(-1.45%) |
Mar 13, 2018 | 16.04 | 16.04 | 15.86 | 15.90 | 46,258 | -0.34(-2.09%) |
Mar 12, 2018 | 16.45 | 16.45 | 16.02 | 16.24 | 21,144 | -0.77(-4.53%) |
Mar 09, 2018 | 16.94 | 17.05 | 16.94 | 17.01 | 16,815 | -0.07(-0.41%) |
Mar 08, 2018 | 17.18 | 17.19 | 17.08 | 17.08 | 7,309 | -0.05(-0.29%) |
Mar 07, 2018 | 17.30 | 17.30 | 17.06 | 17.13 | 9,689 | -0.04(-0.26%) |
Mar 06, 2018 | 17.17 | 17.22 | 17.07 | 17.17 | 17,431 | +0.55(+3.33%) |
Mar 05, 2018 | 16.50 | 16.81 | 16.49 | 16.62 | 15,336 | -0.11(-0.63%) |
Mar 02, 2018 | 16.77 | 16.80 | 16.67 | 16.73 | 11,688 | +0.15(+0.87%) |
Mar 01, 2018 | 16.40 | 16.64 | 16.28 | 16.58 | 16,758 | +0.09(+0.55%) |
Feb 28, 2018 | 16.67 | 16.67 | 16.48 | 16.49 | 21,499 | -0.16(-0.96%) |
Feb 27, 2018 | 16.87 | 16.87 | 16.59 | 16.65 | 16,167 | -0.58(-3.34%) |
Feb 26, 2018 | 17.09 | 17.25 | 17.05 | 17.23 | 22,732 | -0.16(-0.92%) |
Feb 23, 2018 | 17.00 | 17.43 | 17.00 | 17.39 | 12,628 | +0.32(+1.85%) |
Feb 22, 2018 | 16.94 | 17.16 | 16.94 | 17.07 | 14,176 | +0.00(+0.00%) |
Feb 21, 2018 | 17.27 | 17.45 | 17.07 | 17.07 | 12,937 | -0.39(-2.23%) |
Feb 20, 2018 | 17.58 | 17.60 | 17.37 | 17.46 | 25,836 | -0.01(-0.06%) |
Feb 16, 2018 | 17.47 | 17.47 | 17.47 | 0 | -0.87(-4.74%) | |
Feb 15, 2018 | 18.74 | 18.74 | 17.83 | 18.34 | 12,073 | +0.15(+0.82%) |
Feb 14, 2018 | 17.26 | 18.19 | 17.26 | 18.19 | 30,237 | +0.62(+3.50%) |
Feb 13, 2018 | 17.91 | 17.91 | 17.59 | 17.57 | 10,611 | +0.26(+1.49%) |
Feb 12, 2018 | 17.60 | 17.60 | 17.20 | 17.32 | 13,503 | +0.26(+1.51%) |
Feb 09, 2018 | 17.14 | 17.14 | 16.89 | 17.06 | 20,067 | +0.16(+0.95%) |
Feb 08, 2018 | 17.01 | 17.11 | 16.90 | 16.90 | 32,156 | -0.03(-0.18%) |
Feb 07, 2018 | 17.40 | 17.40 | 16.81 | 16.93 | 24,702 | -0.57(-3.26%) |
Feb 06, 2018 | 16.98 | 17.61 | 16.98 | 17.50 | 22,757 | -0.52(-2.90%) |
Feb 05, 2018 | 18.00 | 18.06 | 17.82 | 18.02 | 24,285 | +0.10(+0.57%) |
Feb 02, 2018 | 18.05 | 18.07 | 17.89 | 17.92 | 16,530 | -0.43(-2.37%) |