Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.90 | 15.90 | 15.87 | 15.88 | 13,198 | -0.03(-0.18%) |
Apr 27, 2018 | 15.91 | 15.91 | 15.90 | 15.91 | 6,620 | +0.00(+0.01%) |
Apr 26, 2018 | 15.91 | 15.91 | 15.88 | 15.90 | 9,717 | +0.02(+0.14%) |
Apr 25, 2018 | 15.90 | 15.90 | 15.88 | 15.88 | 75,884 | -0.02(-0.13%) |
Apr 24, 2018 | 15.91 | 15.91 | 15.90 | 15.90 | 15,319 | +0.00(+0.02%) |
Apr 23, 2018 | 15.90 | 15.94 | 15.90 | 15.90 | 10,296 | -0.03(-0.20%) |
Apr 20, 2018 | 15.93 | 15.94 | 15.93 | 15.93 | 8,327 | -0.00(-0.03%) |
Apr 19, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 9,759 | +0.01(+0.09%) |
Apr 18, 2018 | 15.94 | 15.94 | 15.92 | 15.92 | 3,999 | -0.01(-0.05%) |
Apr 17, 2018 | 15.93 | 15.95 | 15.93 | 15.93 | 62,979 | -0.03(-0.16%) |
Apr 16, 2018 | 15.94 | 15.95 | 15.92 | 15.95 | 27,005 | +0.04(+0.24%) |
Apr 13, 2018 | 15.94 | 15.95 | 15.91 | 15.92 | 90,308 | +0.00(+0.03%) |
Apr 12, 2018 | 15.93 | 15.93 | 15.91 | 15.91 | 7,815 | +0.01(+0.09%) |
Apr 11, 2018 | 15.89 | 15.94 | 15.89 | 15.90 | 12,070 | -0.04(-0.25%) |
Apr 10, 2018 | 15.94 | 15.94 | 15.91 | 15.94 | 200,026 | +0.01(+0.04%) |
Apr 09, 2018 | 15.92 | 15.93 | 15.90 | 15.93 | 7,504 | +0.02(+0.14%) |
Apr 06, 2018 | 15.91 | 15.91 | 15.91 | 15.91 | 664 | +0.00(+0.00%) |
Apr 05, 2018 | 15.91 | 15.91 | 15.90 | 15.91 | 6,870 | +0.02(+0.13%) |
Apr 04, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 3,395 | +0.00(+0.03%) |
Apr 03, 2018 | 15.89 | 15.90 | 15.88 | 15.88 | 24,841 | -0.03(-0.17%) |
Apr 02, 2018 | 15.91 | 15.91 | 15.91 | 15.91 | 3,249 | -0.08(-0.51%) |
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%) |