Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.11(+0.68%) | |
Mar 28, 2018 | 16.03 | 16.03 | 15.83 | 15.83 | 6,017 | -0.15(-0.96%) |
Mar 27, 2018 | 16.35 | 16.35 | 15.98 | 15.98 | 3,902 | -0.15(-0.95%) |
Mar 26, 2018 | 16.07 | 16.16 | 15.95 | 16.13 | 9,735 | +0.40(+2.54%) |
Mar 23, 2018 | 15.84 | 16.06 | 15.73 | 15.73 | 11,906 | -0.12(-0.78%) |
Mar 22, 2018 | 15.92 | 15.96 | 15.76 | 15.86 | 4,609 | -0.14(-0.86%) |
Mar 21, 2018 | 15.73 | 16.00 | 15.73 | 16.00 | 2,333 | +0.36(+2.27%) |
Mar 20, 2018 | 15.57 | 15.78 | 15.57 | 15.64 | 9,385 | +0.05(+0.30%) |
Mar 19, 2018 | 15.85 | 15.85 | 15.50 | 15.59 | 5,068 | -0.17(-1.05%) |
Mar 16, 2018 | 15.67 | 15.80 | 15.64 | 15.76 | 4,315 | +0.13(+0.83%) |
Mar 15, 2018 | 15.74 | 15.74 | 15.56 | 15.63 | 7,396 | -0.15(-0.96%) |
Mar 14, 2018 | 15.84 | 15.84 | 15.68 | 15.78 | 5,784 | +0.04(+0.28%) |
Mar 13, 2018 | 15.88 | 15.92 | 15.74 | 15.74 | 3,541 | -0.15(-0.97%) |
Mar 12, 2018 | 16.04 | 16.04 | 15.81 | 15.89 | 4,781 | -0.06(-0.40%) |
Mar 09, 2018 | 15.87 | 15.96 | 15.87 | 15.95 | 5,473 | +0.26(+1.68%) |
Mar 08, 2018 | 15.74 | 15.74 | 15.56 | 15.69 | 1,828 | -0.05(-0.33%) |
Mar 07, 2018 | 15.54 | 15.74 | 6,065 | -0.25(-1.57%) | ||
Mar 06, 2018 | 15.97 | 15.99 | 15.87 | 15.99 | 1,294 | +0.24(+1.53%) |
Mar 05, 2018 | 15.54 | 15.84 | 15.54 | 15.75 | 25,542 | +0.15(+0.95%) |
Mar 02, 2018 | 15.52 | 15.60 | 15.39 | 15.60 | 9,566 | -0.10(-0.64%) |
Mar 01, 2018 | 15.64 | 15.74 | 15.52 | 15.70 | 4,698 | -0.09(-0.54%) |
Feb 28, 2018 | 16.20 | 16.20 | 15.79 | 15.79 | 3,383 | -0.23(-1.43%) |
Feb 27, 2018 | 16.16 | 16.16 | 16.01 | 16.02 | 25,180 | -0.18(-1.13%) |
Feb 26, 2018 | 16.10 | 16.20 | 16.10 | 16.20 | 5,235 | +0.07(+0.43%) |
Feb 23, 2018 | 15.92 | 16.13 | 15.91 | 16.13 | 4,009 | +0.37(+2.36%) |
Feb 22, 2018 | 15.74 | 15.98 | 15.74 | 15.76 | 2,389 | -0.04(-0.22%) |
Feb 21, 2018 | 15.79 | 15.81 | 15.79 | 15.80 | 3,876 | -0.03(-0.17%) |
Feb 20, 2018 | 15.92 | 15.97 | 15.82 | 15.82 | 10,437 | -0.18(-1.12%) |
Feb 16, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.90 | 15.98 | 15.79 | 15.95 | 4,099 | +0.24(+1.52%) |
Feb 14, 2018 | 15.61 | 15.71 | 15.52 | 15.71 | 4,314 | +0.05(+0.33%) |
Feb 13, 2018 | 15.68 | 15.68 | 15.68 | 15.66 | 11,262 | +0.02(+0.10%) |
Feb 12, 2018 | 15.54 | 15.64 | 15.54 | 15.64 | 1,798 | +0.42(+2.76%) |
Feb 09, 2018 | 15.33 | 15.46 | 14.91 | 15.22 | 12,318 | -0.16(-1.05%) |
Feb 08, 2018 | 15.82 | 15.87 | 15.39 | 15.39 | 12,151 | -0.48(-3.01%) |
Feb 07, 2018 | 16.20 | 16.20 | 15.86 | 15.86 | 5,466 | -0.25(-1.55%) |
Feb 06, 2018 | 15.74 | 16.14 | 15.70 | 16.11 | 20,878 | +0.14(+0.87%) |
Feb 05, 2018 | 16.49 | 16.49 | 15.97 | 15.97 | 20,754 | -0.57(-3.47%) |
Feb 02, 2018 | 16.98 | 16.98 | 16.51 | 16.55 | 16,416 | -0.71(-4.13%) |
Feb 01, 2018 | 17.11 | 17.29 | 17.11 | 17.26 | 12,332 | +0.16(+0.91%) |
Jan 31, 2018 | 17.17 | 17.17 | 17.03 | 17.10 | 5,458 | -0.04(-0.21%) |
Jan 30, 2018 | 17.33 | 17.37 | 17.14 | 17.14 | 14,295 | -0.32(-1.81%) |
Jan 29, 2018 | 17.68 | 17.68 | 17.46 | 17.46 | 19,006 | -0.22(-1.25%) |
Jan 26, 2018 | 17.71 | 17.72 | 17.63 | 17.68 | 15,563 | +0.11(+0.65%) |
Jan 25, 2018 | 17.87 | 17.87 | 17.56 | 17.56 | 11,236 | -0.12(-0.69%) |
Jan 24, 2018 | 17.60 | 17.81 | 17.60 | 17.69 | 8,377 | +0.11(+0.64%) |
Jan 23, 2018 | 17.59 | 17.59 | 17.49 | 17.57 | 18,106 | +0.08(+0.44%) |
Jan 22, 2018 | 17.42 | 17.50 | 17.39 | 17.50 | 5,559 | +0.29(+1.69%) |
Jan 19, 2018 | 17.24 | 17.28 | 17.14 | 17.20 | 14,464 | -0.11(-0.66%) |
Jan 18, 2018 | 17.31 | 17.41 | 17.31 | 17.32 | 12,121 | -0.18(-1.05%) |
Jan 17, 2018 | 17.37 | 17.54 | 17.32 | 17.50 | 8,390 | +0.08(+0.44%) |
Jan 16, 2018 | 17.56 | 17.56 | 17.27 | 17.43 | 29,440 | -0.15(-0.83%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.18(+1.04%) | |
Jan 11, 2018 | 17.27 | 17.46 | 17.25 | 17.39 | 9,249 | +0.33(+1.96%) |
Jan 10, 2018 | 17.06 | 22,920 | -0.10(-0.59%) | |||
Jan 09, 2018 | 17.20 | 17.20 | 17.02 | 17.16 | 6,272 | +0.08(+0.49%) |
Jan 08, 2018 | 17.11 | 17.13 | 17.01 | 17.07 | 14,384 | +0.04(+0.22%) |
Jan 05, 2018 | 17.15 | 17.15 | 16.92 | 17.04 | 43,698 | +0.01(+0.07%) |
Jan 04, 2018 | 16.95 | 17.05 | 16.95 | 17.02 | 4,804 | +0.12(+0.70%) |
Jan 03, 2018 | 16.69 | 16.91 | 16.69 | 16.91 | 7,415 | +0.26(+1.56%) |