Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 2,127 | -0.02(-0.13%) |
Mar 27, 2018 | 15.97 | 16.00 | 15.97 | 16.00 | 5,791 | +0.05(+0.29%) |
Mar 26, 2018 | 15.99 | 15.99 | 15.95 | 15.95 | 19,666 | -0.02(-0.09%) |
Mar 23, 2018 | 15.99 | 15.99 | 15.95 | 15.97 | 10,454 | -0.04(-0.26%) |
Mar 22, 2018 | 16.02 | 16.02 | 16.00 | 16.01 | 9,717 | -0.02(-0.11%) |
Mar 21, 2018 | 16.04 | 16.05 | 16.02 | 16.03 | 16,215 | -0.02(-0.15%) |
Mar 20, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 3,102 | -0.04(-0.25%) |
Mar 19, 2018 | 16.09 | 16.11 | 16.09 | 16.09 | 7,729 | +0.00(+0.02%) |
Mar 16, 2018 | 16.07 | 16.09 | 16.07 | 16.09 | 4,663 | +0.00(+0.01%) |
Mar 15, 2018 | 16.08 | 16.09 | 16.07 | 16.09 | 5,218 | -0.01(-0.04%) |
Mar 14, 2018 | 16.09 | 16.09 | 16.07 | 16.09 | 5,766 | +0.01(+0.04%) |
Mar 13, 2018 | 16.09 | 16.10 | 16.09 | 16.09 | 5,547 | -0.03(-0.19%) |
Mar 12, 2018 | 16.11 | 16.12 | 16.11 | 16.12 | 3,694 | -0.00(-0.02%) |
Mar 09, 2018 | 16.12 | 16.13 | 16.09 | 16.12 | 3,999 | -0.03(-0.22%) |
Mar 08, 2018 | 16.17 | 16.17 | 16.15 | 16.15 | 11,838 | +0.01(+0.08%) |
Mar 07, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 999 | +0.01(+0.03%) |
Mar 06, 2018 | 16.16 | 16.16 | 16.14 | 16.14 | 5,547 | +0.01(+0.05%) |
Mar 05, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 121 | +0.01(+0.06%) |
Mar 02, 2018 | 16.11 | 16.12 | 16.07 | 16.12 | 18,684 | -0.01(-0.03%) |
Mar 01, 2018 | 16.14 | 16.14 | 16.12 | 16.12 | 2,840 | -0.10(-0.59%) |
Feb 28, 2018 | 16.23 | 16.23 | 16.21 | 16.22 | 20,909 | +0.01(+0.05%) |
Feb 27, 2018 | 16.24 | 16.24 | 16.18 | 16.21 | 51,353 | -0.03(-0.18%) |
Feb 26, 2018 | 16.24 | 16.26 | 16.21 | 16.24 | 45,532 | +0.02(+0.12%) |
Feb 23, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 1,274 | +0.00(+0.00%) |
Feb 22, 2018 | 16.24 | 16.25 | 16.22 | 16.22 | 8,894 | +0.02(+0.13%) |
Feb 21, 2018 | 16.24 | 16.24 | 16.20 | 16.20 | 58,455 | -0.06(-0.35%) |
Feb 20, 2018 | 16.24 | 16.26 | 16.24 | 16.26 | 5,724 | -0.02(-0.11%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 16.26 | 16.27 | 16.26 | 16.26 | 31,882 | +0.06(+0.38%) |
Feb 14, 2018 | 16.25 | 16.25 | 16.20 | 16.20 | 7,803 | -0.06(-0.39%) |
Feb 13, 2018 | 16.27 | 16.28 | 16.26 | 16.26 | 13,271 | -0.02(-0.15%) |
Feb 12, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 914 | +0.01(+0.06%) |
Feb 09, 2018 | 16.27 | 16.28 | 16.23 | 16.28 | 24,195 | -0.01(-0.06%) |
Feb 08, 2018 | 16.32 | 16.32 | 16.29 | 16.29 | 2,011 | +0.01(+0.04%) |
Feb 07, 2018 | 16.31 | 16.31 | 16.29 | 16.28 | 10,454 | -0.01(-0.04%) |
Feb 06, 2018 | 16.30 | 16.32 | 16.29 | 16.29 | 14,210 | -0.08(-0.46%) |
Feb 02, 2018 | 16.36 | 16.36 | 16.36 | 469 | -0.04(-0.24%) | |
Feb 01, 2018 | 16.41 | 16.41 | 16.39 | 16.40 | 7,028 | -0.10(-0.63%) |
Jan 31, 2018 | 16.45 | 16.51 | 16.45 | 16.51 | 16,136 | +0.05(+0.32%) |
Jan 30, 2018 | 16.49 | 16.49 | 16.46 | 16.46 | 247,899 | -0.03(-0.21%) |
Jan 29, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 1,018 | +0.00(+0.00%) |
Jan 26, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 21,379 | -0.01(-0.06%) |
Jan 25, 2018 | 16.50 | 16.50 | 16.48 | 16.50 | 6,230 | +0.01(+0.07%) |
Jan 24, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 445 | +0.00(+0.00%) |
Jan 23, 2018 | 16.49 | 16.50 | 16.47 | 16.49 | 12,923 | +0.02(+0.12%) |
Jan 22, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 2,706 | -0.02(-0.15%) |
Jan 19, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 1,816 | -0.03(-0.21%) |
Jan 18, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 847 | +0.00(+0.00%) |
Jan 17, 2018 | 16.50 | 16.53 | 16.50 | 16.53 | 2,212 | -0.00(-0.03%) |
Jan 16, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 2,383 | +0.03(+0.18%) |
Jan 12, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.54 | 16.54 | 16.49 | 16.50 | 11,539 | +0.03(+0.21%) |
Jan 10, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 1,219 | +0.00(+0.01%) |
Jan 09, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 103 | +0.00(+0.00%) |
Jan 08, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 1,371 | +0.00(+0.00%) |
Jan 05, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 8,473 | -0.02(-0.14%) |
Jan 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 1,834 | +0.02(+0.15%) |
Jan 03, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 30 | +0.05(+0.28%) |