Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.84 | 16.03 | 15.62 | 15.63 | 24,365 | -0.25(-1.57%) |
Apr 27, 2018 | 15.80 | 15.91 | 15.75 | 15.88 | 24,722 | -0.02(-0.13%) |
Apr 26, 2018 | 16.14 | 16.14 | 15.79 | 15.90 | 41,927 | -0.10(-0.63%) |
Apr 25, 2018 | 15.79 | 16.09 | 15.79 | 16.00 | 27,401 | +0.09(+0.57%) |
Apr 24, 2018 | 16.38 | 16.40 | 15.74 | 15.91 | 30,299 | -0.31(-1.91%) |
Apr 23, 2018 | 16.35 | 16.35 | 16.14 | 16.22 | 27,462 | -0.09(-0.55%) |
Apr 20, 2018 | 16.23 | 16.41 | 16.21 | 16.31 | 256,635 | -0.11(-0.67%) |
Apr 19, 2018 | 16.60 | 16.60 | 16.36 | 16.42 | 83,057 | -0.17(-1.02%) |
Apr 18, 2018 | 16.48 | 16.67 | 16.39 | 16.59 | 42,275 | +0.26(+1.59%) |
Apr 17, 2018 | 16.30 | 16.39 | 16.27 | 16.33 | 17,482 | +0.18(+1.11%) |
Apr 16, 2018 | 16.18 | 16.23 | 16.08 | 16.15 | 26,338 | +0.18(+1.13%) |
Apr 13, 2018 | 16.26 | 16.26 | 15.95 | 15.97 | 185,951 | -0.18(-1.10%) |
Apr 12, 2018 | 16.09 | 16.15 | 16.00 | 16.15 | 167,970 | +0.25(+1.55%) |
Apr 11, 2018 | 15.86 | 16.00 | 15.84 | 15.90 | 27,171 | -0.13(-0.81%) |
Apr 10, 2018 | 16.04 | 16.14 | 15.98 | 16.03 | 24,112 | +0.28(+1.78%) |
Apr 09, 2018 | 15.87 | 15.93 | 15.75 | 15.75 | 50,930 | +0.01(+0.06%) |
Apr 06, 2018 | 15.96 | 16.12 | 15.54 | 15.74 | 43,068 | -0.44(-2.72%) |
Apr 05, 2018 | 15.98 | 16.25 | 15.98 | 16.18 | 22,897 | +0.24(+1.51%) |
Apr 04, 2018 | 15.50 | 15.98 | 15.50 | 15.94 | 43,495 | +0.09(+0.57%) |
Apr 03, 2018 | 15.81 | 15.89 | 15.68 | 15.85 | 17,237 | +0.20(+1.28%) |
Apr 02, 2018 | 16.17 | 16.17 | 15.50 | 15.65 | 87,231 | -0.40(-2.49%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.27(+1.72%) | |
Mar 28, 2018 | 15.94 | 15.94 | 15.66 | 15.78 | 28,944 | -0.05(-0.31%) |
Mar 27, 2018 | 16.24 | 16.24 | 15.78 | 15.83 | 46,344 | -0.31(-1.94%) |
Mar 26, 2018 | 15.78 | 16.14 | 15.78 | 16.14 | 191,049 | +0.45(+2.87%) |
Mar 23, 2018 | 16.05 | 16.07 | 15.68 | 15.69 | 36,269 | -0.34(-2.12%) |
Mar 22, 2018 | 16.38 | 16.46 | 16.03 | 16.03 | 40,568 | -0.58(-3.49%) |
Mar 21, 2018 | 16.56 | 16.78 | 16.56 | 16.61 | 16,819 | +0.12(+0.73%) |
Mar 20, 2018 | 16.66 | 16.66 | 16.43 | 16.49 | 44,112 | -0.06(-0.36%) |
Mar 19, 2018 | 16.86 | 16.86 | 16.33 | 16.55 | 62,798 | -0.19(-1.14%) |
Mar 16, 2018 | 16.55 | 16.80 | 16.54 | 16.74 | 47,168 | +0.19(+1.15%) |
Mar 15, 2018 | 16.77 | 16.77 | 16.51 | 16.55 | 32,788 | -0.08(-0.47%) |
Mar 14, 2018 | 16.97 | 16.97 | 16.59 | 16.63 | 38,946 | -0.20(-1.21%) |
Mar 13, 2018 | 17.06 | 17.07 | 16.83 | 16.83 | 45,212 | -0.11(-0.65%) |
Mar 12, 2018 | 17.00 | 17.00 | 16.83 | 16.94 | 31,835 | -0.04(-0.24%) |
Mar 09, 2018 | 16.85 | 16.98 | 16.76 | 16.98 | 41,351 | +0.34(+2.04%) |
Mar 08, 2018 | 16.86 | 16.86 | 16.49 | 16.64 | 34,593 | +0.00(+0.02%) |
Mar 07, 2018 | 16.72 | 16.64 | 27,974 | +0.04(+0.22%) | ||
Mar 06, 2018 | 16.59 | 16.66 | 16.42 | 16.60 | 32,159 | +0.13(+0.79%) |
Mar 05, 2018 | 16.28 | 16.49 | 16.19 | 16.47 | 37,694 | +0.10(+0.61%) |
Mar 02, 2018 | 16.24 | 16.37 | 16.00 | 16.37 | 159,512 | +0.13(+0.80%) |
Mar 01, 2018 | 16.32 | 16.44 | 16.08 | 16.24 | 48,750 | -0.08(-0.49%) |
Feb 28, 2018 | 16.79 | 16.79 | 16.30 | 16.32 | 133,041 | -0.31(-1.86%) |
Feb 27, 2018 | 16.92 | 16.92 | 16.61 | 16.63 | 75,373 | -0.24(-1.42%) |
Feb 26, 2018 | 16.88 | 16.89 | 16.65 | 16.87 | 92,403 | +0.18(+1.08%) |
Feb 23, 2018 | 16.78 | 16.78 | 16.57 | 16.69 | 83,103 | +0.05(+0.30%) |
Feb 22, 2018 | 16.64 | 52,429 | +0.05(+0.30%) | |||
Feb 21, 2018 | 16.73 | 16.86 | 16.57 | 16.59 | 99,623 | -0.04(-0.24%) |
Feb 20, 2018 | 16.81 | 16.81 | 16.55 | 16.63 | 80,834 | -0.16(-0.95%) |
Feb 16, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.12(+0.72%) | |
Feb 15, 2018 | 16.72 | 16.74 | 16.41 | 16.67 | 119,250 | +0.11(+0.68%) |
Feb 14, 2018 | 16.25 | 16.56 | 16.14 | 16.56 | 188,339 | +0.28(+1.70%) |
Feb 13, 2018 | 16.21 | 16.37 | 16.07 | 16.28 | 193,490 | +0.07(+0.43%) |
Feb 12, 2018 | 16.18 | 16.34 | 15.98 | 16.21 | 334,244 | +0.23(+1.44%) |
Feb 09, 2018 | 15.85 | 16.07 | 15.44 | 15.98 | 147,017 | +0.18(+1.14%) |
Feb 08, 2018 | 16.40 | 16.70 | 15.77 | 15.80 | 64,138 | -0.55(-3.36%) |
Feb 07, 2018 | 16.35 | 16.49 | 16.32 | 16.35 | 82,510 | -0.01(-0.06%) |
Feb 06, 2018 | 15.91 | 16.38 | 15.70 | 16.36 | 103,496 | +0.04(+0.25%) |
Feb 05, 2018 | 16.53 | 16.69 | 16.02 | 16.32 | 152,228 | -0.43(-2.57%) |
Feb 02, 2018 | 17.24 | 17.32 | 16.73 | 16.75 | 153,465 | -0.57(-3.29%) |