Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.86 | 15.96 | 15.86 | 15.87 | 565,069 | -0.02(-0.15%) |
Apr 27, 2018 | 15.79 | 15.95 | 15.75 | 15.89 | 329,371 | +0.03(+0.17%) |
Apr 26, 2018 | 15.82 | 15.94 | 15.76 | 15.86 | 561,781 | +0.03(+0.22%) |
Apr 25, 2018 | 15.88 | 15.89 | 15.75 | 15.83 | 441,628 | -0.10(-0.61%) |
Apr 24, 2018 | 15.94 | 15.95 | 15.84 | 15.93 | 529,305 | -0.02(-0.12%) |
Apr 23, 2018 | 16.02 | 16.07 | 15.91 | 15.94 | 511,027 | -0.08(-0.48%) |
Apr 20, 2018 | 15.90 | 16.04 | 15.86 | 16.02 | 289,798 | +0.12(+0.73%) |
Apr 19, 2018 | 15.92 | 15.98 | 15.87 | 15.91 | 433,076 | -0.01(-0.05%) |
Apr 18, 2018 | 15.94 | 16.03 | 15.88 | 15.91 | 418,861 | -0.04(-0.27%) |
Apr 17, 2018 | 15.99 | 16.02 | 15.88 | 15.96 | 570,179 | -0.02(-0.12%) |
Apr 16, 2018 | 15.99 | 16.15 | 15.94 | 15.98 | 410,661 | -0.02(-0.15%) |
Apr 13, 2018 | 16.08 | 16.14 | 15.98 | 16.00 | 336,519 | -0.07(-0.44%) |
Apr 12, 2018 | 16.06 | 16.27 | 16.05 | 16.07 | 536,436 | -0.10(-0.62%) |
Apr 11, 2018 | 16.03 | 16.20 | 16.03 | 16.17 | 313,940 | +0.08(+0.51%) |
Apr 10, 2018 | 16.08 | 16.19 | 15.99 | 16.09 | 700,133 | +0.06(+0.36%) |
Apr 09, 2018 | 16.06 | 16.18 | 16.01 | 16.03 | 536,956 | -0.12(-0.77%) |
Apr 06, 2018 | 16.20 | 16.36 | 16.13 | 16.15 | 615,337 | -0.14(-0.88%) |
Apr 05, 2018 | 16.20 | 16.33 | 16.08 | 16.30 | 563,444 | +0.11(+0.70%) |
Apr 04, 2018 | 16.11 | 16.22 | 16.05 | 16.19 | 756,055 | -0.02(-0.14%) |
Apr 03, 2018 | 16.17 | 16.24 | 15.99 | 16.21 | 520,264 | +0.17(+1.09%) |
Apr 02, 2018 | 16.23 | 16.32 | 15.97 | 16.03 | 459,119 | -0.14(-0.84%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.93 | 16.06 | 15.87 | 15.94 | 379,015 | +0.04(+0.24%) |
Mar 27, 2018 | 15.86 | 16.11 | 15.82 | 15.90 | 773,749 | +0.00(+0.00%) |
Mar 26, 2018 | 16.08 | 16.12 | 15.70 | 15.90 | 767,373 | -0.13(-0.82%) |
Mar 23, 2018 | 16.05 | 16.33 | 15.94 | 16.03 | 563,563 | +0.04(+0.27%) |
Mar 22, 2018 | 15.71 | 16.11 | 15.66 | 15.99 | 861,836 | +0.26(+1.68%) |
Mar 21, 2018 | 15.65 | 15.91 | 15.65 | 15.73 | 446,614 | +0.11(+0.72%) |
Mar 20, 2018 | 15.74 | 15.88 | 15.60 | 15.61 | 854,056 | -0.13(-0.81%) |
Mar 19, 2018 | 15.80 | 15.84 | 15.64 | 15.74 | 531,427 | -0.18(-1.12%) |
Mar 16, 2018 | 15.79 | 15.92 | 15.63 | 15.92 | 1,602,783 | +0.19(+1.23%) |
Mar 15, 2018 | 15.90 | 15.90 | 15.68 | 15.73 | 453,183 | -0.14(-0.91%) |
Mar 14, 2018 | 15.87 | 15.95 | 15.74 | 15.87 | 467,614 | +0.03(+0.20%) |
Mar 13, 2018 | 15.77 | 15.91 | 15.77 | 15.84 | 612,422 | +0.10(+0.62%) |
Mar 12, 2018 | 16.04 | 16.08 | 15.73 | 15.74 | 3,034,063 | -0.28(-1.77%) |
Mar 09, 2018 | 15.94 | 16.10 | 15.89 | 16.03 | 863,610 | +0.09(+0.58%) |
Mar 08, 2018 | 15.90 | 16.02 | 15.87 | 15.93 | 534,793 | +0.03(+0.19%) |
Mar 07, 2018 | 15.96 | 15.79 | 15.90 | 708,247 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.75 | 15.91 | 15.65 | 15.91 | 1,104,815 | +0.24(+1.56%) |
Mar 05, 2018 | 15.73 | 15.83 | 15.63 | 15.66 | 774,669 | -0.10(-0.67%) |
Mar 02, 2018 | 15.71 | 15.87 | 15.62 | 15.77 | 604,972 | -0.01(-0.05%) |
Mar 01, 2018 | 15.65 | 15.79 | 15.53 | 15.78 | 1,041,695 | +0.11(+0.72%) |
Feb 28, 2018 | 15.63 | 15.77 | 15.61 | 15.66 | 796,311 | -0.00(-0.02%) |
Feb 27, 2018 | 15.53 | 15.69 | 15.44 | 15.67 | 903,188 | +0.18(+1.15%) |
Feb 26, 2018 | 15.46 | 15.60 | 15.39 | 15.49 | 990,951 | +0.10(+0.62%) |
Feb 23, 2018 | 15.52 | 15.62 | 15.38 | 15.39 | 949,236 | -0.08(-0.55%) |
Feb 22, 2018 | 15.75 | 15.77 | 15.46 | 15.48 | 971,287 | -0.28(-1.78%) |
Feb 21, 2018 | 16.10 | 16.20 | 15.73 | 15.76 | 705,938 | -0.33(-2.05%) |
Feb 20, 2018 | 16.08 | 16.13 | 16.00 | 16.09 | 491,305 | +0.01(+0.05%) |
Feb 16, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.72 | 16.00 | 15.63 | 15.96 | 533,895 | +0.35(+2.24%) |
Feb 14, 2018 | 15.64 | 15.89 | 15.56 | 15.61 | 845,982 | -0.09(-0.56%) |
Feb 13, 2018 | 15.61 | 15.76 | 15.54 | 15.70 | 910,820 | +0.10(+0.64%) |
Feb 12, 2018 | 15.72 | 16.00 | 15.52 | 15.60 | 981,133 | +0.05(+0.32%) |
Feb 09, 2018 | 15.51 | 15.66 | 15.24 | 15.55 | 1,454,362 | +0.04(+0.27%) |
Feb 08, 2018 | 15.70 | 15.77 | 15.50 | 15.51 | 1,224,447 | -0.12(-0.74%) |
Feb 07, 2018 | 15.78 | 15.83 | 15.52 | 15.62 | 1,456,219 | -0.12(-0.76%) |
Feb 06, 2018 | 15.57 | 15.93 | 15.51 | 15.74 | 1,439,434 | -0.16(-0.99%) |
Feb 05, 2018 | 15.58 | 15.94 | 14.41 | 15.90 | 2,842,786 | +0.05(+0.31%) |
Feb 02, 2018 | 15.99 | 16.07 | 15.67 | 15.85 | 2,093,614 | -0.37(-2.30%) |