Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.32 | 16.63 | 16.32 | 16.63 | 300 | -0.05(-0.30%) |
Apr 27, 2018 | 16.68 | 16.92 | 16.67 | 16.68 | 743 | -0.01(-0.07%) |
Apr 26, 2018 | 16.56 | 16.92 | 15.72 | 16.69 | 652 | +0.13(+0.80%) |
Apr 25, 2018 | 16.32 | 16.68 | 16.32 | 16.56 | 149 | -0.23(-1.34%) |
Apr 24, 2018 | 16.20 | 17.04 | 16.20 | 16.79 | 311 | +0.23(+1.36%) |
Apr 23, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 61 | +0.00(+0.00%) |
Apr 20, 2018 | 15.96 | 17.17 | 15.96 | 16.56 | 705 | +0.24(+1.47%) |
Apr 19, 2018 | 16.20 | 16.56 | 16.20 | 16.32 | 140 | -0.48(-2.87%) |
Apr 18, 2018 | 15.96 | 17.16 | 15.96 | 16.80 | 1,986 | +0.48(+2.96%) |
Apr 17, 2018 | 16.80 | 16.80 | 15.86 | 16.32 | 126 | -0.60(-3.55%) |
Apr 16, 2018 | 15.84 | 16.92 | 15.73 | 16.92 | 2,570 | +1.08(+6.81%) |
Apr 13, 2018 | 15.84 | 16.08 | 15.72 | 15.84 | 323 | -0.36(-2.21%) |
Apr 12, 2018 | 15.72 | 16.20 | 15.72 | 16.20 | 115 | +0.12(+0.74%) |
Apr 11, 2018 | 16.44 | 16.68 | 15.96 | 16.08 | 808 | -0.11(-0.69%) |
Apr 10, 2018 | 16.80 | 16.80 | 15.89 | 16.19 | 314 | -0.25(-1.50%) |
Apr 09, 2018 | 16.32 | 16.44 | 15.60 | 16.44 | 343 | +0.12(+0.74%) |
Apr 06, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 344 | +0.36(+2.26%) |
Apr 05, 2018 | 16.20 | 16.20 | 15.60 | 15.96 | 148 | -0.36(-2.21%) |
Apr 04, 2018 | 15.36 | 16.44 | 15.36 | 16.32 | 460 | +0.60(+3.82%) |
Apr 03, 2018 | 15.92 | 15.96 | 15.72 | 15.72 | 127 | +0.00(+0.00%) |
Apr 02, 2018 | 15.72 | 16.08 | 15.72 | 15.72 | 118 | -0.47(-2.89%) |
Mar 29, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.23(+1.43%) | |
Mar 28, 2018 | 16.63 | 16.63 | 15.96 | 15.96 | 786 | -0.26(-1.59%) |
Mar 27, 2018 | 15.96 | 16.80 | 15.84 | 16.22 | 909 | +0.12(+0.74%) |
Mar 26, 2018 | 16.68 | 16.80 | 16.10 | 16.10 | 1,834 | -0.57(-3.41%) |
Mar 23, 2018 | 16.32 | 16.67 | 16.20 | 16.67 | 106 | +0.35(+2.13%) |
Mar 22, 2018 | 16.68 | 16.68 | 15.96 | 16.32 | 718 | -0.61(-3.58%) |
Mar 21, 2018 | 16.56 | 17.04 | 16.20 | 16.93 | 355 | +0.37(+2.22%) |
Mar 20, 2018 | 16.32 | 16.80 | 16.27 | 16.56 | 1,341 | +0.24(+1.46%) |
Mar 19, 2018 | 16.20 | 17.88 | 16.05 | 16.32 | 1,826 | -0.12(-0.73%) |
Mar 16, 2018 | 16.68 | 16.80 | 16.32 | 16.44 | 530 | -0.36(-2.14%) |
Mar 15, 2018 | 16.08 | 16.80 | 15.84 | 16.80 | 2,847 | +0.96(+6.06%) |
Mar 14, 2018 | 17.76 | 18.00 | 15.84 | 15.84 | 3,301 | -1.50(-8.66%) |
Mar 13, 2018 | 16.80 | 18.00 | 16.08 | 17.34 | 2,756 | +0.66(+3.96%) |
Mar 12, 2018 | 16.80 | 17.03 | 16.56 | 16.68 | 168 | +0.06(+0.38%) |
Mar 09, 2018 | 16.57 | 16.86 | 16.56 | 16.62 | 132 | -0.06(-0.37%) |
Mar 08, 2018 | 16.68 | 16.68 | 16.56 | 16.68 | 116 | -0.36(-2.11%) |
Mar 07, 2018 | 16.20 | 17.04 | 15.96 | 17.04 | 1,186 | +0.72(+4.41%) |
Mar 06, 2018 | 16.80 | 16.80 | 16.20 | 16.32 | 232 | -0.48(-2.86%) |
Mar 05, 2018 | 16.80 | 16.80 | 16.48 | 16.80 | 306 | -0.24(-1.41%) |
Mar 02, 2018 | 16.70 | 17.04 | 16.46 | 17.04 | 477 | -0.12(-0.70%) |
Mar 01, 2018 | 17.28 | 17.28 | 16.47 | 17.16 | 344 | +0.00(+0.00%) |
Feb 28, 2018 | 16.54 | 17.38 | 16.45 | 17.16 | 106 | +0.00(+0.00%) |
Feb 27, 2018 | 17.28 | 17.40 | 16.86 | 17.16 | 1,248 | +0.36(+2.14%) |
Feb 26, 2018 | 17.40 | 17.40 | 16.80 | 16.80 | 950 | -0.48(-2.78%) |
Feb 23, 2018 | 17.16 | 17.28 | 16.44 | 17.28 | 843 | +0.36(+2.13%) |
Feb 22, 2018 | 16.80 | 17.40 | 16.57 | 16.92 | 749 | +0.48(+2.92%) |
Feb 21, 2018 | 16.20 | 16.68 | 15.79 | 16.44 | 1,330 | +0.00(+0.00%) |
Feb 20, 2018 | 16.68 | 16.68 | 15.52 | 16.44 | 667 | +0.00(+0.00%) |
Feb 16, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.48(+3.01%) | |
Feb 15, 2018 | 15.76 | 16.68 | 15.60 | 15.96 | 1,251 | -0.36(-2.21%) |
Feb 14, 2018 | 15.72 | 16.38 | 15.12 | 16.32 | 2,242 | +0.48(+3.04%) |
Feb 13, 2018 | 15.72 | 16.44 | 15.25 | 15.84 | 697 | -0.24(-1.50%) |
Feb 12, 2018 | 15.84 | 16.44 | 15.36 | 16.08 | 1,064 | +0.48(+3.08%) |
Feb 09, 2018 | 16.20 | 17.52 | 15.48 | 15.60 | 3,093 | -0.84(-5.11%) |
Feb 08, 2018 | 17.40 | 17.40 | 15.96 | 16.44 | 1,431 | -0.18(-1.08%) |
Feb 07, 2018 | 15.85 | 17.60 | 15.85 | 16.62 | 1,170 | -0.18(-1.07%) |
Feb 06, 2018 | 16.08 | 16.80 | 15.48 | 16.80 | 1,215 | +0.84(+5.26%) |
Feb 05, 2018 | 16.08 | 16.08 | 15.48 | 15.96 | 1,820 | -0.12(-0.75%) |
Feb 02, 2018 | 17.52 | 18.12 | 15.96 | 16.08 | 9,525 | -0.91(-5.37%) |