Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.37 | 16.41 | 16.27 | 16.32 | 38,397 | -0.01(-0.06%) |
Apr 27, 2018 | 16.27 | 16.36 | 16.23 | 16.33 | 12,613 | +0.08(+0.51%) |
Apr 26, 2018 | 16.14 | 16.26 | 16.14 | 16.25 | 9,297 | +0.15(+0.92%) |
Apr 25, 2018 | 16.25 | 16.34 | 16.09 | 16.10 | 85,972 | -0.30(-1.80%) |
Apr 24, 2018 | 16.54 | 16.54 | 16.34 | 16.39 | 21,786 | -0.02(-0.11%) |
Apr 23, 2018 | 16.45 | 16.48 | 16.37 | 16.41 | 16,975 | -0.06(-0.34%) |
Apr 20, 2018 | 16.54 | 16.54 | 16.44 | 16.47 | 21,400 | -0.12(-0.72%) |
Apr 19, 2018 | 16.61 | 16.63 | 16.54 | 16.59 | 33,636 | -0.08(-0.50%) |
Apr 18, 2018 | 16.42 | 16.68 | 16.42 | 16.67 | 75,351 | +0.19(+1.18%) |
Apr 17, 2018 | 16.53 | 16.53 | 16.44 | 16.48 | 74,154 | +0.01(+0.06%) |
Apr 16, 2018 | 16.60 | 16.60 | 16.45 | 16.47 | 31,309 | -0.13(-0.78%) |
Apr 13, 2018 | 16.61 | 16.61 | 16.57 | 16.60 | 29,091 | -0.06(-0.33%) |
Apr 12, 2018 | 16.68 | 16.68 | 16.61 | 16.65 | 38,026 | +0.00(+0.00%) |
Apr 11, 2018 | 16.52 | 16.71 | 16.52 | 16.65 | 25,412 | -0.05(-0.28%) |
Apr 10, 2018 | 16.70 | 16.72 | 16.69 | 16.70 | 57,311 | +0.08(+0.50%) |
Apr 09, 2018 | 16.73 | 16.73 | 16.59 | 16.61 | 33,597 | -0.12(-0.72%) |
Apr 06, 2018 | 16.90 | 17.05 | 16.69 | 16.73 | 15,282 | -0.20(-1.20%) |
Apr 05, 2018 | 16.88 | 16.99 | 16.50 | 16.94 | 17,788 | +0.11(+0.66%) |
Apr 04, 2018 | 16.67 | 17.15 | 16.61 | 16.83 | 44,679 | -0.08(-0.49%) |
Apr 03, 2018 | 16.91 | 16.98 | 16.87 | 16.91 | 36,888 | +0.07(+0.44%) |
Apr 02, 2018 | 16.94 | 17.09 | 16.71 | 16.84 | 45,029 | -0.18(-1.08%) |
Mar 29, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.30(+1.76%) | |
Mar 28, 2018 | 16.64 | 16.73 | 16.57 | 16.73 | 20,670 | -0.02(-0.11%) |
Mar 27, 2018 | 16.87 | 17.10 | 16.74 | 16.74 | 26,662 | -0.17(-0.98%) |
Mar 26, 2018 | 16.90 | 16.93 | 16.75 | 16.91 | 41,333 | +0.26(+1.55%) |
Mar 23, 2018 | 16.88 | 17.21 | 16.62 | 16.65 | 88,734 | -0.21(-1.26%) |
Mar 22, 2018 | 16.84 | 17.08 | 16.79 | 16.86 | 71,426 | -0.30(-1.72%) |
Mar 21, 2018 | 17.04 | 17.18 | 17.04 | 17.16 | 8,335 | +0.13(+0.76%) |
Mar 20, 2018 | 17.13 | 17.14 | 17.01 | 17.03 | 66,199 | -0.07(-0.43%) |
Mar 19, 2018 | 17.24 | 17.24 | 16.98 | 17.10 | 14,094 | -0.17(-0.96%) |
Mar 16, 2018 | 17.27 | 17.30 | 17.22 | 17.27 | 6,993 | -0.05(-0.27%) |
Mar 15, 2018 | 17.46 | 17.46 | 17.23 | 17.32 | 72,601 | -0.08(-0.48%) |
Mar 14, 2018 | 17.51 | 17.51 | 17.31 | 17.40 | 42,692 | -0.01(-0.05%) |
Mar 13, 2018 | 17.56 | 17.56 | 17.40 | 17.41 | 4,455 | -0.18(-1.00%) |
Mar 12, 2018 | 17.43 | 17.59 | 17.10 | 17.58 | 13,488 | +0.16(+0.90%) |
Mar 09, 2018 | 17.22 | 17.43 | 17.22 | 17.43 | 6,308 | +0.34(+1.97%) |
Mar 08, 2018 | 17.13 | 17.13 | 17.00 | 17.09 | 36,463 | -0.03(-0.18%) |
Mar 07, 2018 | 17.12 | 11,981 | -0.02(-0.11%) | |||
Mar 06, 2018 | 17.38 | 17.38 | 17.14 | 17.14 | 60,480 | +0.00(+0.00%) |
Mar 05, 2018 | 17.06 | 17.19 | 16.97 | 17.14 | 13,531 | +0.05(+0.31%) |
Mar 02, 2018 | 16.98 | 17.10 | 16.87 | 17.09 | 9,137 | -0.03(-0.20%) |
Mar 01, 2018 | 17.19 | 17.29 | 17.00 | 17.12 | 58,702 | +0.04(+0.22%) |
Feb 28, 2018 | 17.37 | 17.41 | 17.09 | 17.09 | 157,788 | -0.30(-1.75%) |
Feb 27, 2018 | 17.54 | 17.57 | 17.39 | 17.39 | 42,326 | -0.30(-1.67%) |
Feb 26, 2018 | 17.62 | 17.70 | 17.59 | 17.69 | 16,744 | +0.18(+1.06%) |
Feb 23, 2018 | 17.44 | 17.55 | 17.43 | 17.50 | 13,347 | +0.18(+1.07%) |
Feb 22, 2018 | 17.41 | 17.51 | 17.32 | 17.32 | 19,646 | -0.06(-0.32%) |
Feb 21, 2018 | 17.39 | 17.57 | 17.37 | 17.37 | 42,005 | +0.02(+0.11%) |
Feb 20, 2018 | 17.43 | 17.44 | 17.26 | 17.35 | 22,717 | -0.23(-1.31%) |
Feb 16, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.07(-0.42%) | |
Feb 15, 2018 | 17.41 | 17.66 | 17.31 | 17.66 | 24,508 | +0.34(+1.98%) |
Feb 14, 2018 | 16.80 | 17.33 | 16.80 | 17.32 | 14,847 | +0.42(+2.51%) |
Feb 13, 2018 | 16.76 | 16.93 | 16.75 | 16.89 | 16,950 | +0.13(+0.77%) |
Feb 12, 2018 | 16.87 | 16.87 | 16.64 | 16.76 | 108,370 | +0.07(+0.44%) |
Feb 09, 2018 | 16.73 | 16.86 | 16.52 | 16.69 | 30,217 | -0.01(-0.06%) |
Feb 08, 2018 | 17.13 | 17.15 | 16.70 | 16.70 | 50,255 | -0.43(-2.53%) |
Feb 07, 2018 | 17.46 | 17.46 | 17.12 | 17.13 | 42,445 | -0.36(-2.06%) |
Feb 06, 2018 | 17.17 | 17.50 | 16.98 | 17.49 | 22,361 | +0.31(+1.83%) |
Feb 05, 2018 | 17.67 | 17.67 | 17.09 | 17.18 | 30,789 | -0.56(-3.18%) |
Feb 02, 2018 | 17.95 | 17.95 | 17.73 | 17.74 | 62,952 | -0.29(-1.59%) |