Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.17 | 16.25 | 15.77 | 15.81 | 195,906 | -0.36(-2.26%) |
Apr 27, 2018 | 16.21 | 16.50 | 16.09 | 16.17 | 132,977 | +0.00(+0.00%) |
Apr 26, 2018 | 16.42 | 16.46 | 16.13 | 16.17 | 153,729 | -0.20(-1.24%) |
Apr 25, 2018 | 16.30 | 16.74 | 16.30 | 16.38 | 238,818 | +0.08(+0.50%) |
Apr 24, 2018 | 16.21 | 16.42 | 16.21 | 16.30 | 174,018 | +0.08(+0.50%) |
Apr 23, 2018 | 16.09 | 16.25 | 16.07 | 16.21 | 183,522 | +0.12(+0.76%) |
Apr 20, 2018 | 16.01 | 16.34 | 16.01 | 16.09 | 197,477 | +0.04(+0.25%) |
Apr 19, 2018 | 15.89 | 16.09 | 15.89 | 16.05 | 160,189 | +0.08(+0.51%) |
Apr 18, 2018 | 16.05 | 16.05 | 15.93 | 15.97 | 203,211 | -0.04(-0.25%) |
Apr 17, 2018 | 16.13 | 16.21 | 15.85 | 16.01 | 105,527 | -0.08(-0.50%) |
Apr 16, 2018 | 16.13 | 16.17 | 15.97 | 16.09 | 129,771 | +0.04(+0.25%) |
Apr 13, 2018 | 16.34 | 16.34 | 16.01 | 16.05 | 78,111 | -0.16(-1.00%) |
Apr 12, 2018 | 16.17 | 16.30 | 16.13 | 16.21 | 170,317 | +0.16(+1.01%) |
Apr 11, 2018 | 16.01 | 16.09 | 15.89 | 16.05 | 102,115 | -0.04(-0.25%) |
Apr 10, 2018 | 16.13 | 16.30 | 16.05 | 16.09 | 241,128 | +0.12(+0.76%) |
Apr 09, 2018 | 16.13 | 16.34 | 15.97 | 15.97 | 162,617 | -0.08(-0.51%) |
Apr 06, 2018 | 16.21 | 16.38 | 15.89 | 16.05 | 178,427 | -0.32(-1.98%) |
Apr 05, 2018 | 16.30 | 16.38 | 15.53 | 16.38 | 113,505 | +0.12(+0.75%) |
Apr 04, 2018 | 15.93 | 16.34 | 15.89 | 16.25 | 101,015 | +0.12(+0.75%) |
Apr 03, 2018 | 15.85 | 16.17 | 15.85 | 16.13 | 144,085 | +0.32(+2.05%) |
Apr 02, 2018 | 16.09 | 16.17 | 15.61 | 15.81 | 203,512 | -0.28(-1.76%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.12(-0.75%) | |
Mar 28, 2018 | 16.01 | 16.34 | 15.89 | 16.21 | 137,992 | +0.24(+1.52%) |
Mar 27, 2018 | 16.25 | 16.30 | 15.89 | 15.97 | 107,317 | -0.24(-1.50%) |
Mar 26, 2018 | 16.09 | 16.30 | 15.89 | 16.21 | 213,506 | +0.41(+2.56%) |
Mar 23, 2018 | 16.42 | 16.58 | 15.81 | 15.81 | 177,612 | -0.57(-3.47%) |
Mar 22, 2018 | 16.78 | 16.90 | 16.38 | 16.38 | 123,039 | -0.57(-3.35%) |
Mar 21, 2018 | 16.98 | 17.07 | 16.78 | 16.94 | 80,316 | +0.00(+0.00%) |
Mar 20, 2018 | 17.03 | 17.07 | 16.90 | 16.94 | 155,270 | -0.04(-0.24%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.70 | 16.98 | 78,691 | -0.08(-0.48%) |
Mar 16, 2018 | 16.82 | 17.19 | 16.82 | 17.07 | 325,847 | +0.20(+1.20%) |
Mar 15, 2018 | 16.86 | 16.94 | 16.69 | 16.86 | 141,441 | +0.04(+0.24%) |
Mar 14, 2018 | 16.98 | 16.98 | 16.70 | 16.82 | 203,776 | -0.08(-0.48%) |
Mar 13, 2018 | 16.98 | 16.98 | 16.82 | 16.90 | 168,534 | +0.00(+0.00%) |
Mar 12, 2018 | 16.82 | 16.94 | 16.58 | 16.90 | 128,715 | +0.12(+0.72%) |
Mar 09, 2018 | 16.46 | 16.82 | 16.34 | 16.78 | 115,749 | +0.49(+2.98%) |
Mar 08, 2018 | 16.58 | 16.62 | 16.21 | 16.30 | 85,454 | -0.24(-1.47%) |
Mar 07, 2018 | 16.34 | 16.62 | 16.09 | 16.54 | 107,752 | +0.08(+0.49%) |
Mar 06, 2018 | 16.38 | 16.46 | 16.09 | 16.46 | 94,996 | +0.12(+0.74%) |
Mar 05, 2018 | 16.01 | 16.42 | 15.78 | 16.34 | 118,180 | +0.20(+1.26%) |
Mar 02, 2018 | 15.53 | 16.15 | 15.53 | 16.13 | 156,859 | +0.49(+3.11%) |
Mar 01, 2018 | 15.44 | 15.85 | 15.40 | 15.65 | 101,630 | +0.16(+1.05%) |
Feb 28, 2018 | 15.89 | 16.01 | 15.48 | 15.48 | 167,631 | -0.36(-2.30%) |
Feb 27, 2018 | 16.13 | 16.25 | 15.85 | 15.85 | 123,004 | -0.24(-1.51%) |
Feb 26, 2018 | 16.17 | 16.17 | 15.93 | 16.09 | 111,259 | -0.08(-0.50%) |
Feb 23, 2018 | 16.05 | 16.17 | 15.98 | 16.17 | 107,851 | +0.24(+1.53%) |
Feb 22, 2018 | 16.30 | 16.30 | 15.89 | 15.93 | 106,422 | -0.32(-2.00%) |
Feb 21, 2018 | 16.09 | 16.42 | 16.09 | 16.25 | 73,472 | +0.20(+1.26%) |
Feb 20, 2018 | 16.34 | 16.58 | 15.99 | 16.05 | 81,239 | -0.41(-2.46%) |
Feb 16, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.28(+1.75%) | |
Feb 15, 2018 | 16.21 | 16.30 | 16.07 | 16.17 | 147,838 | +0.12(+0.76%) |
Feb 14, 2018 | 15.65 | 16.09 | 15.61 | 16.05 | 125,512 | +0.28(+1.80%) |
Feb 13, 2018 | 15.77 | 15.89 | 15.69 | 15.77 | 154,807 | -0.04(-0.26%) |
Feb 12, 2018 | 16.01 | 16.01 | 15.61 | 15.81 | 87,884 | -0.16(-1.02%) |
Feb 09, 2018 | 15.81 | 16.07 | 15.53 | 15.97 | 169,856 | +0.34(+2.21%) |
Feb 08, 2018 | 16.01 | 15.61 | 15.63 | 117,639 | -0.39(-2.41%) | |
Feb 07, 2018 | 15.93 | 16.09 | 15.93 | 16.01 | 97,538 | +0.08(+0.51%) |
Feb 06, 2018 | 15.48 | 16.09 | 15.36 | 15.93 | 250,046 | -0.16(-1.01%) |
Feb 05, 2018 | 16.38 | 16.66 | 15.93 | 16.09 | 84,909 | -0.45(-2.70%) |
Feb 02, 2018 | 16.58 | 16.82 | 16.46 | 16.54 | 134,672 | -0.08(-0.49%) |