Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 766 | +0.20(+1.27%) |
Apr 27, 2018 | 16.01 | 16.20 | 16.01 | 16.20 | 1,246 | +0.66(+4.21%) |
Apr 26, 2018 | 15.58 | 15.58 | 15.54 | 15.54 | 1,648 | +0.30(+1.97%) |
Apr 25, 2018 | 15.58 | 15.58 | 15.24 | 15.24 | 671 | -0.42(-2.68%) |
Apr 24, 2018 | 15.36 | 15.66 | 15.36 | 15.66 | 709 | +0.22(+1.42%) |
Apr 23, 2018 | 15.42 | 15.44 | 15.28 | 15.44 | 531 | +0.03(+0.19%) |
Apr 20, 2018 | 15.96 | 15.96 | 15.41 | 15.41 | 853 | -0.52(-3.26%) |
Apr 19, 2018 | 16.10 | 16.10 | 15.93 | 15.93 | 2,991 | -0.16(-1.03%) |
Apr 18, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 463 | -0.26(-1.56%) |
Apr 17, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 1,018 | +0.06(+0.37%) |
Apr 16, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 231 | +0.01(+0.06%) |
Apr 12, 2018 | 16.28 | 16.28 | 16.28 | 68 | +0.08(+0.49%) | |
Apr 11, 2018 | 16.21 | 16.21 | 16.20 | 16.20 | 511 | +0.11(+0.68%) |
Apr 10, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 295 | +0.11(+0.69%) |
Apr 06, 2018 | 15.98 | 15.98 | 15.98 | 195 | -0.49(-3.00%) | |
Apr 05, 2018 | 16.36 | 16.47 | 16.17 | 16.47 | 4,449 | -0.13(-0.76%) |
Apr 04, 2018 | 16.43 | 16.60 | 16.39 | 16.60 | 1,919 | +0.01(+0.06%) |
Apr 03, 2018 | 16.48 | 16.64 | 16.48 | 16.59 | 2,697 | +0.01(+0.06%) |
Apr 02, 2018 | 16.64 | 16.65 | 16.51 | 16.58 | 4,246 | -0.27(-1.60%) |
Mar 29, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.33(+2.00%) | |
Mar 28, 2018 | 16.70 | 16.70 | 16.52 | 16.52 | 805 | +0.11(+0.67%) |
Mar 27, 2018 | 16.41 | 16.41 | 16.41 | 16.41 | 355 | +0.17(+1.05%) |
Mar 26, 2018 | 16.20 | 16.24 | 16.20 | 16.24 | 2,000 | +0.10(+0.62%) |
Mar 23, 2018 | 16.32 | 16.33 | 16.14 | 16.14 | 1,040 | -0.16(-1.00%) |
Mar 22, 2018 | 16.34 | 16.34 | 16.30 | 16.30 | 841 | -0.31(-1.87%) |
Mar 21, 2018 | 16.62 | 16.70 | 16.61 | 16.61 | 499 | -0.37(-2.17%) |
Mar 20, 2018 | 16.67 | 16.98 | 16.67 | 16.98 | 2,691 | +0.21(+1.24%) |
Mar 19, 2018 | 16.84 | 16.84 | 16.77 | 16.77 | 1,193 | -0.13(-0.75%) |
Mar 15, 2018 | 16.90 | 16.90 | 16.90 | 119 | -0.37(-2.13%) | |
Mar 13, 2018 | 17.27 | 17.27 | 17.27 | 15 | +0.06(+0.33%) | |
Mar 12, 2018 | 17.21 | 17.21 | 17.21 | 17.21 | 209 | +0.12(+0.69%) |
Mar 09, 2018 | 16.99 | 17.09 | 16.99 | 17.09 | 642 | +0.35(+2.07%) |
Mar 08, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 162 | +0.41(+2.50%) |
Mar 05, 2018 | 16.34 | 16.34 | 16.34 | 63 | -0.16(-0.95%) | |
Mar 02, 2018 | 16.70 | 16.70 | 16.50 | 16.50 | 485 | -0.11(-0.68%) |
Mar 01, 2018 | 16.47 | 16.61 | 16.47 | 16.61 | 970 | -0.23(-1.37%) |
Feb 28, 2018 | 16.84 | 16.84 | 16.84 | 16.84 | 548 | -0.08(-0.47%) |
Feb 27, 2018 | 16.96 | 17.07 | 16.92 | 16.92 | 1,067 | -0.00(-0.01%) |
Feb 26, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 328 | +0.09(+0.52%) |
Feb 23, 2018 | 16.88 | 16.93 | 16.84 | 16.84 | 8,389 | -0.65(-3.74%) |
Feb 21, 2018 | 17.49 | 17.49 | 17.49 | 23 | -0.53(-2.94%) | |
Feb 20, 2018 | 17.95 | 18.02 | 17.87 | 18.02 | 3,172 | +0.41(+2.33%) |
Feb 16, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.45 | 17.66 | 17.45 | 17.66 | 630 | +0.38(+2.20%) |
Feb 14, 2018 | 16.96 | 17.28 | 16.96 | 17.28 | 473 | +0.46(+2.73%) |
Feb 13, 2018 | 16.82 | 16.82 | 16.82 | 16.82 | 1,454 | +0.54(+3.32%) |
Feb 12, 2018 | 16.43 | 16.51 | 16.28 | 16.28 | 777 | -0.24(-1.45%) |
Feb 09, 2018 | 16.52 | 16.52 | 16.50 | 16.52 | 776 | +0.02(+0.12%) |
Feb 08, 2018 | 17.15 | 17.15 | 16.50 | 16.50 | 2,256 | -1.13(-6.41%) |
Feb 07, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 635 | -0.45(-2.49%) |
Feb 06, 2018 | 17.90 | 18.08 | 17.90 | 18.08 | 2,551 | -0.31(-1.69%) |