Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.60 | 15.68 | 15.33 | 15.33 | 94,254 | -0.26(-1.64%) |
Apr 27, 2018 | 15.82 | 15.91 | 15.57 | 15.58 | 59,852 | -0.23(-1.48%) |
Apr 26, 2018 | 15.87 | 16.03 | 15.80 | 15.82 | 94,143 | -0.07(-0.47%) |
Apr 25, 2018 | 16.00 | 16.12 | 15.83 | 15.89 | 85,624 | -0.16(-1.00%) |
Apr 24, 2018 | 16.03 | 16.10 | 15.94 | 16.05 | 120,183 | +0.02(+0.10%) |
Apr 23, 2018 | 16.12 | 16.12 | 16.01 | 16.04 | 92,350 | -0.02(-0.13%) |
Apr 20, 2018 | 15.86 | 16.18 | 15.86 | 16.06 | 114,650 | +0.16(+1.01%) |
Apr 19, 2018 | 15.75 | 16.01 | 15.75 | 15.90 | 123,669 | +0.13(+0.81%) |
Apr 18, 2018 | 15.84 | 15.96 | 15.77 | 15.77 | 87,462 | -0.03(-0.20%) |
Apr 17, 2018 | 15.98 | 16.02 | 15.73 | 15.80 | 61,927 | -0.12(-0.77%) |
Apr 16, 2018 | 15.82 | 15.99 | 15.69 | 15.93 | 68,672 | +0.17(+1.05%) |
Apr 13, 2018 | 15.99 | 15.99 | 15.68 | 15.76 | 66,940 | -0.16(-1.00%) |
Apr 12, 2018 | 15.78 | 15.98 | 15.76 | 15.92 | 63,818 | +0.20(+1.25%) |
Apr 11, 2018 | 15.77 | 16.03 | 15.69 | 15.72 | 45,259 | -0.13(-0.81%) |
Apr 10, 2018 | 15.62 | 15.90 | 15.62 | 15.85 | 103,827 | +0.32(+2.06%) |
Apr 09, 2018 | 15.65 | 15.79 | 15.52 | 15.53 | 129,390 | -0.11(-0.72%) |
Apr 06, 2018 | 15.88 | 16.09 | 15.51 | 15.64 | 90,432 | -0.35(-2.17%) |
Apr 05, 2018 | 15.98 | 16.09 | 15.85 | 15.99 | 143,990 | +0.14(+0.91%) |
Apr 04, 2018 | 15.69 | 16.02 | 15.69 | 15.85 | 176,609 | +0.04(+0.27%) |
Apr 03, 2018 | 15.87 | 15.93 | 15.71 | 15.80 | 179,519 | +0.01(+0.07%) |
Apr 02, 2018 | 15.91 | 15.99 | 15.63 | 15.79 | 101,439 | -0.12(-0.77%) |
Mar 29, 2018 | 15.91 | 15.91 | 15.91 | 0 | +0.04(+0.23%) | |
Mar 28, 2018 | 15.80 | 16.00 | 15.71 | 15.88 | 146,938 | +0.12(+0.74%) |
Mar 27, 2018 | 15.89 | 16.04 | 15.69 | 15.76 | 103,917 | -0.12(-0.77%) |
Mar 26, 2018 | 15.67 | 15.92 | 15.61 | 15.88 | 118,819 | +0.40(+2.60%) |
Mar 23, 2018 | 15.95 | 16.03 | 15.47 | 15.48 | 185,577 | -0.45(-2.83%) |
Mar 22, 2018 | 16.07 | 16.17 | 15.86 | 15.93 | 153,408 | -0.23(-1.44%) |
Mar 21, 2018 | 15.97 | 16.24 | 15.94 | 16.16 | 97,123 | +0.17(+1.06%) |
Mar 20, 2018 | 16.21 | 16.26 | 15.97 | 15.99 | 61,766 | -0.16(-1.02%) |
Mar 19, 2018 | 16.32 | 16.32 | 15.99 | 16.16 | 100,837 | -0.18(-1.10%) |
Mar 16, 2018 | 16.36 | 16.51 | 16.29 | 16.34 | 349,244 | -0.04(-0.23%) |
Mar 15, 2018 | 16.24 | 16.41 | 16.12 | 16.38 | 124,274 | +0.18(+1.11%) |
Mar 14, 2018 | 16.26 | 16.33 | 16.08 | 16.20 | 112,395 | -0.02(-0.13%) |
Mar 13, 2018 | 16.31 | 16.37 | 16.19 | 16.22 | 61,374 | -0.03(-0.16%) |
Mar 12, 2018 | 16.07 | 16.31 | 16.07 | 16.24 | 113,915 | +0.15(+0.96%) |
Mar 09, 2018 | 15.93 | 16.21 | 15.79 | 16.09 | 191,280 | +0.22(+1.37%) |
Mar 08, 2018 | 15.98 | 16.06 | 15.79 | 15.87 | 77,361 | -0.08(-0.50%) |
Mar 07, 2018 | 15.65 | 16.02 | 15.65 | 15.95 | 100,803 | +0.19(+1.18%) |
Mar 06, 2018 | 15.65 | 15.78 | 15.46 | 15.77 | 90,926 | +0.15(+0.99%) |
Mar 05, 2018 | 15.43 | 15.72 | 15.29 | 15.61 | 103,017 | +0.08(+0.51%) |
Mar 02, 2018 | 15.06 | 15.58 | 15.04 | 15.53 | 95,733 | +0.39(+2.59%) |
Mar 01, 2018 | 15.05 | 15.28 | 14.85 | 15.14 | 115,210 | +0.13(+0.88%) |
Feb 28, 2018 | 15.47 | 15.70 | 15.00 | 15.01 | 190,177 | -0.46(-2.95%) |
Feb 27, 2018 | 15.70 | 15.89 | 15.46 | 15.46 | 106,577 | -0.22(-1.42%) |
Feb 26, 2018 | 15.67 | 15.75 | 15.45 | 15.69 | 84,462 | +0.03(+0.17%) |
Feb 23, 2018 | 15.61 | 15.67 | 15.15 | 15.66 | 79,899 | +0.14(+0.92%) |
Feb 22, 2018 | 15.82 | 15.86 | 15.50 | 15.52 | 114,495 | -0.27(-1.68%) |
Feb 21, 2018 | 15.67 | 16.00 | 15.49 | 15.78 | 119,381 | +0.12(+0.74%) |
Feb 20, 2018 | 15.71 | 15.72 | 15.53 | 15.67 | 176,888 | -0.12(-0.77%) |
Feb 16, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.19(+1.19%) | |
Feb 15, 2018 | 15.58 | 15.73 | 15.52 | 15.60 | 112,234 | +0.12(+0.79%) |
Feb 14, 2018 | 15.31 | 15.52 | 14.95 | 15.48 | 192,613 | +0.06(+0.38%) |
Feb 13, 2018 | 15.33 | 15.52 | 15.25 | 15.42 | 95,656 | +0.00(+0.00%) |
Feb 12, 2018 | 15.67 | 15.67 | 15.33 | 15.42 | 102,964 | -0.20(-1.29%) |
Feb 09, 2018 | 15.56 | 15.76 | 15.29 | 15.62 | 212,260 | +0.17(+1.10%) |
Feb 08, 2018 | 15.73 | 15.83 | 15.50 | 15.45 | 135,834 | -0.23(-1.49%) |
Feb 07, 2018 | 15.51 | 15.51 | 15.43 | 15.69 | 73,476 | +0.15(+0.99%) |
Feb 06, 2018 | 15.42 | 15.85 | 15.25 | 15.53 | 287,336 | -0.30(-1.88%) |
Feb 05, 2018 | 15.98 | 16.24 | 15.63 | 15.83 | 111,972 | -0.29(-1.78%) |
Feb 02, 2018 | 16.16 | 16.38 | 16.10 | 16.12 | 149,075 | -0.13(-0.82%) |