Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.26 | 16.27 | 16.16 | 16.26 | 294,251 | -0.01(-0.06%) |
Apr 27, 2018 | 16.20 | 16.30 | 16.18 | 16.27 | 169,163 | -0.03(-0.18%) |
Apr 26, 2018 | 16.36 | 16.39 | 16.22 | 16.30 | 97,023 | +0.11(+0.65%) |
Apr 25, 2018 | 16.09 | 16.26 | 16.09 | 16.20 | 147,204 | +0.11(+0.68%) |
Apr 24, 2018 | 16.17 | 16.17 | 16.02 | 16.09 | 157,930 | -0.02(-0.09%) |
Apr 23, 2018 | 16.10 | 16.19 | 16.06 | 16.10 | 429,291 | -0.21(-1.32%) |
Apr 20, 2018 | 16.36 | 16.37 | 16.27 | 16.32 | 203,122 | -0.20(-1.18%) |
Apr 19, 2018 | 16.45 | 16.51 | 16.37 | 16.51 | 481,961 | -0.15(-0.93%) |
Apr 18, 2018 | 16.73 | 16.78 | 16.62 | 16.66 | 167,027 | +0.22(+1.37%) |
Apr 17, 2018 | 16.32 | 16.44 | 16.27 | 16.44 | 265,103 | +0.20(+1.23%) |
Apr 16, 2018 | 16.17 | 16.28 | 16.14 | 16.24 | 322,613 | +0.10(+0.65%) |
Apr 13, 2018 | 16.16 | 16.17 | 16.09 | 16.14 | 187,658 | +0.05(+0.28%) |
Apr 12, 2018 | 16.00 | 16.09 | 15.98 | 16.09 | 241,952 | +0.04(+0.28%) |
Apr 11, 2018 | 16.00 | 16.12 | 16.00 | 16.05 | 687,617 | -0.03(-0.22%) |
Apr 10, 2018 | 16.09 | 16.14 | 16.02 | 16.08 | 510,050 | -0.12(-0.77%) |
Apr 09, 2018 | 16.21 | 16.29 | 16.13 | 16.20 | 423,323 | +0.15(+0.97%) |
Apr 06, 2018 | 16.13 | 16.20 | 16.02 | 16.05 | 211,318 | -0.14(-0.84%) |
Apr 05, 2018 | 16.16 | 16.24 | 16.12 | 16.19 | 427,422 | +0.14(+0.85%) |
Apr 04, 2018 | 15.84 | 16.05 | 15.79 | 16.05 | 437,731 | +0.02(+0.12%) |
Apr 03, 2018 | 16.05 | 16.08 | 15.86 | 16.03 | 1,361,474 | +0.05(+0.31%) |
Apr 02, 2018 | 16.26 | 16.32 | 15.84 | 15.98 | 313,661 | -0.28(-1.72%) |
Mar 29, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.18(+1.12%) | |
Mar 28, 2018 | 16.02 | 16.25 | 15.99 | 16.08 | 541,733 | +0.23(+1.45%) |
Mar 27, 2018 | 15.93 | 16.01 | 15.80 | 15.85 | 173,121 | -0.22(-1.37%) |
Mar 26, 2018 | 16.00 | 16.09 | 15.88 | 16.07 | 225,580 | +0.28(+1.77%) |
Mar 23, 2018 | 15.97 | 16.10 | 15.79 | 15.79 | 253,228 | -0.15(-0.94%) |
Mar 22, 2018 | 15.93 | 16.08 | 15.91 | 15.94 | 145,626 | -0.24(-1.48%) |
Mar 21, 2018 | 16.22 | 16.30 | 16.11 | 16.18 | 240,223 | -0.21(-1.28%) |
Mar 20, 2018 | 16.31 | 16.44 | 16.28 | 16.39 | 289,215 | -0.06(-0.36%) |
Mar 19, 2018 | 16.42 | 16.48 | 16.29 | 16.45 | 312,418 | -0.16(-0.96%) |
Mar 16, 2018 | 16.60 | 16.64 | 16.53 | 16.61 | 371,720 | -0.02(-0.12%) |
Mar 15, 2018 | 16.59 | 16.67 | 16.56 | 16.63 | 186,274 | -0.07(-0.42%) |
Mar 14, 2018 | 16.64 | 16.71 | 16.48 | 16.70 | 741,867 | +0.10(+0.60%) |
Mar 13, 2018 | 16.70 | 16.73 | 16.58 | 16.60 | 337,437 | -0.15(-0.93%) |
Mar 12, 2018 | 16.65 | 16.77 | 16.62 | 16.75 | 293,367 | +0.06(+0.39%) |
Mar 09, 2018 | 16.57 | 16.72 | 16.53 | 16.69 | 189,707 | +0.24(+1.43%) |
Mar 08, 2018 | 16.33 | 16.47 | 16.30 | 16.45 | 176,543 | +0.19(+1.17%) |
Mar 07, 2018 | 16.05 | 16.27 | 16.02 | 16.27 | 163,989 | +0.23(+1.47%) |
Mar 06, 2018 | 16.09 | 16.12 | 16.01 | 16.03 | 1,514,134 | -0.10(-0.62%) |
Mar 05, 2018 | 15.90 | 16.13 | 15.87 | 16.13 | 194,906 | +0.26(+1.67%) |
Mar 02, 2018 | 15.86 | 15.90 | 15.68 | 15.87 | 234,772 | -0.07(-0.47%) |
Mar 01, 2018 | 15.94 | 16.11 | 15.80 | 15.94 | 183,733 | -0.10(-0.62%) |
Feb 28, 2018 | 16.24 | 16.25 | 16.01 | 16.04 | 154,167 | -0.21(-1.29%) |
Feb 27, 2018 | 16.56 | 16.56 | 16.23 | 16.25 | 272,486 | -0.41(-2.46%) |
Feb 26, 2018 | 16.64 | 16.72 | 16.50 | 16.66 | 195,266 | +0.36(+2.21%) |
Feb 23, 2018 | 16.20 | 16.35 | 16.14 | 16.30 | 225,582 | +0.18(+1.12%) |
Feb 22, 2018 | 16.00 | 16.20 | 15.94 | 16.12 | 817,622 | +0.24(+1.48%) |
Feb 21, 2018 | 15.93 | 16.10 | 15.88 | 15.88 | 350,499 | +0.03(+0.16%) |
Feb 20, 2018 | 15.89 | 15.98 | 15.83 | 15.86 | 522,132 | -0.35(-2.16%) |
Feb 16, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.15(+0.93%) | |
Feb 15, 2018 | 15.84 | 16.12 | 15.82 | 16.06 | 977,155 | -0.02(-0.12%) |
Feb 14, 2018 | 16.11 | 15.74 | 16.08 | 714,043 | +0.25(+1.58%) | |
Feb 13, 2018 | 15.78 | 15.86 | 15.71 | 15.83 | 270,982 | +0.00(+0.00%) |
Feb 12, 2018 | 15.73 | 15.94 | 15.73 | 15.83 | 260,669 | +0.13(+0.86%) |
Feb 09, 2018 | 15.85 | 15.91 | 15.30 | 15.70 | 508,636 | -0.12(-0.79%) |
Feb 08, 2018 | 16.29 | 16.29 | 15.79 | 15.82 | 356,905 | -0.63(-3.83%) |
Feb 07, 2018 | 16.29 | 16.51 | 16.26 | 16.45 | 135,352 | -0.04(-0.24%) |
Feb 06, 2018 | 16.17 | 16.54 | 16.15 | 16.49 | 403,750 | +0.07(+0.43%) |
Feb 05, 2018 | 16.66 | 16.82 | 16.32 | 16.42 | 1,182,434 | -0.57(-3.35%) |
Feb 02, 2018 | 17.15 | 17.17 | 16.97 | 16.99 | 261,069 | -0.34(-1.93%) |