Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.99 | 15.99 | 15.87 | 15.87 | 21,922 | -0.07(-0.47%) |
Apr 27, 2018 | 15.85 | 15.97 | 15.84 | 15.94 | 34,397 | +0.11(+0.71%) |
Apr 26, 2018 | 15.80 | 15.92 | 15.78 | 15.83 | 28,894 | +0.02(+0.16%) |
Apr 25, 2018 | 15.80 | 15.81 | 15.73 | 15.81 | 31,426 | +0.00(+0.00%) |
Apr 24, 2018 | 15.81 | 15.81 | 15.74 | 15.81 | 32,073 | +0.02(+0.12%) |
Apr 23, 2018 | 15.82 | 15.82 | 15.73 | 15.79 | 22,890 | -0.01(-0.08%) |
Apr 20, 2018 | 15.82 | 15.82 | 15.73 | 15.80 | 45,921 | +0.05(+0.32%) |
Apr 19, 2018 | 15.80 | 15.81 | 15.71 | 15.75 | 88,422 | -0.04(-0.24%) |
Apr 18, 2018 | 15.88 | 15.94 | 15.79 | 15.79 | 64,663 | -0.06(-0.35%) |
Apr 17, 2018 | 16.00 | 16.00 | 15.81 | 15.85 | 39,682 | -0.01(-0.04%) |
Apr 16, 2018 | 16.00 | 16.00 | 15.84 | 15.85 | 80,031 | -0.08(-0.51%) |
Apr 13, 2018 | 15.94 | 15.95 | 15.88 | 15.93 | 31,508 | +0.00(+0.00%) |
Apr 12, 2018 | 15.97 | 15.97 | 15.93 | 15.93 | 18,116 | -0.02(-0.12%) |
Apr 11, 2018 | 15.95 | 15.97 | 15.91 | 15.95 | 66,911 | +0.01(+0.04%) |
Apr 10, 2018 | 15.91 | 15.95 | 15.86 | 15.94 | 30,068 | +0.03(+0.16%) |
Apr 09, 2018 | 15.85 | 16.00 | 15.85 | 15.92 | 62,102 | +0.07(+0.43%) |
Apr 06, 2018 | 15.85 | 15.85 | 15.80 | 15.85 | 41,948 | +0.00(+0.00%) |
Apr 05, 2018 | 15.85 | 15.85 | 15.81 | 15.85 | 17,596 | +0.02(+0.12%) |
Apr 04, 2018 | 15.81 | 15.85 | 15.80 | 15.83 | 7,346 | +0.04(+0.28%) |
Apr 03, 2018 | 15.82 | 15.85 | 15.77 | 15.79 | 36,816 | +0.01(+0.04%) |
Apr 02, 2018 | 15.92 | 15.94 | 15.76 | 15.78 | 74,707 | -0.09(-0.55%) |
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.06(-0.39%) | |
Mar 28, 2018 | 16.02 | 16.02 | 15.82 | 15.93 | 32,431 | +0.05(+0.30%) |
Mar 27, 2018 | 15.84 | 15.91 | 15.83 | 15.88 | 54,009 | +0.07(+0.46%) |
Mar 26, 2018 | 15.77 | 15.81 | 15.74 | 15.81 | 60,912 | +0.06(+0.39%) |
Mar 23, 2018 | 15.78 | 15.78 | 15.66 | 15.75 | 66,349 | -0.01(-0.08%) |
Mar 22, 2018 | 15.61 | 15.76 | 15.61 | 15.76 | 58,190 | +0.09(+0.55%) |
Mar 21, 2018 | 15.71 | 15.72 | 15.63 | 15.68 | 18,112 | -0.01(-0.04%) |
Mar 20, 2018 | 15.82 | 15.82 | 15.54 | 15.68 | 102,957 | -0.06(-0.39%) |
Mar 19, 2018 | 15.84 | 15.84 | 15.69 | 15.74 | 28,270 | -0.05(-0.31%) |
Mar 16, 2018 | 15.76 | 15.80 | 15.74 | 15.79 | 33,749 | +0.06(+0.39%) |
Mar 15, 2018 | 15.78 | 15.78 | 15.64 | 15.73 | 17,869 | +0.01(+0.08%) |
Mar 14, 2018 | 15.68 | 15.73 | 15.66 | 15.72 | 52,035 | +0.02(+0.12%) |
Mar 13, 2018 | 15.79 | 15.79 | 15.64 | 15.70 | 38,281 | -0.04(-0.23%) |
Mar 12, 2018 | 15.73 | 15.74 | 15.68 | 15.74 | 52,067 | +0.03(+0.20%) |
Mar 09, 2018 | 15.68 | 15.79 | 15.64 | 15.71 | 52,964 | +0.05(+0.31%) |
Mar 08, 2018 | 15.63 | 15.66 | 15.62 | 15.66 | 45,809 | +0.05(+0.31%) |
Mar 07, 2018 | 15.60 | 15.56 | 15.61 | 33,447 | +0.02(+0.12%) | |
Mar 06, 2018 | 15.49 | 15.59 | 15.46 | 15.59 | 72,525 | +0.12(+0.75%) |
Mar 05, 2018 | 15.34 | 15.50 | 15.34 | 15.47 | 91,833 | +0.17(+1.08%) |
Mar 02, 2018 | 15.42 | 15.42 | 15.28 | 15.31 | 210,805 | -0.09(-0.60%) |
Mar 01, 2018 | 15.46 | 15.46 | 15.36 | 15.40 | 64,725 | -0.02(-0.16%) |
Feb 28, 2018 | 15.43 | 15.50 | 15.39 | 15.42 | 92,249 | -0.01(-0.04%) |
Feb 27, 2018 | 15.43 | 15.46 | 15.37 | 15.43 | 233,004 | +0.01(+0.08%) |
Feb 26, 2018 | 15.42 | 15.50 | 15.42 | 15.42 | 285,517 | +0.00(+0.00%) |
Feb 23, 2018 | 15.44 | 15.50 | 15.39 | 15.42 | 412,045 | +0.00(+0.00%) |
Feb 22, 2018 | 15.63 | 15.63 | 15.38 | 15.42 | 820,388 | -0.13(-0.87%) |
Feb 21, 2018 | 15.66 | 15.66 | 15.52 | 15.55 | 78,442 | -0.03(-0.20%) |
Feb 20, 2018 | 15.61 | 15.80 | 15.52 | 15.58 | 38,898 | -0.02(-0.12%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.02(-0.12%) | |
Feb 15, 2018 | 15.57 | 15.62 | 15.45 | 15.62 | 37,995 | +0.19(+1.23%) |
Feb 14, 2018 | 15.49 | 15.58 | 15.41 | 15.43 | 111,089 | -0.06(-0.40%) |
Feb 13, 2018 | 15.68 | 15.68 | 15.47 | 15.49 | 85,843 | -0.10(-0.67%) |
Feb 12, 2018 | 15.61 | 15.61 | 15.50 | 15.60 | 56,614 | +0.03(+0.20%) |
Feb 09, 2018 | 15.61 | 15.61 | 15.51 | 15.57 | 67,368 | -0.02(-0.12%) |
Feb 08, 2018 | 15.57 | 15.58 | 15.55 | 15.58 | 69,690 | +0.00(+0.00%) |
Feb 07, 2018 | 15.57 | 15.63 | 15.55 | 15.58 | 202,195 | +0.03(+0.20%) |
Feb 06, 2018 | 15.52 | 15.58 | 15.46 | 15.55 | 63,577 | -0.01(-0.08%) |
Feb 05, 2018 | 15.58 | 15.60 | 15.49 | 15.57 | 182,976 | -0.01(-0.04%) |
Feb 02, 2018 | 15.54 | 15.61 | 15.46 | 15.57 | 80,911 | +0.00(+0.00%) |
Feb 01, 2018 | 15.57 | 15.62 | 15.52 | 15.57 | 793,130 | -0.01(-0.04%) |
Jan 31, 2018 | 15.58 | 15.58 | 15.40 | 15.58 | 121,150 | +0.11(+0.71%) |
Jan 30, 2018 | 15.55 | 15.58 | 15.33 | 15.47 | 183,808 | -0.08(-0.51%) |
Jan 29, 2018 | 15.64 | 15.69 | 15.54 | 15.55 | 103,869 | -0.09(-0.55%) |
Jan 26, 2018 | 15.73 | 15.84 | 15.60 | 15.63 | 145,366 | -0.08(-0.51%) |
Jan 25, 2018 | 15.86 | 15.86 | 15.71 | 15.71 | 51,414 | -0.08(-0.50%) |
Jan 24, 2018 | 15.83 | 15.92 | 15.76 | 15.79 | 62,307 | -0.07(-0.42%) |
Jan 23, 2018 | 15.85 | 15.95 | 15.79 | 15.86 | 40,807 | -0.01(-0.04%) |
Jan 22, 2018 | 16.01 | 16.04 | 15.82 | 15.87 | 47,214 | -0.09(-0.58%) |
Jan 19, 2018 | 15.84 | 16.00 | 15.74 | 15.96 | 304,843 | +0.19(+1.20%) |
Jan 18, 2018 | 15.87 | 15.87 | 15.69 | 15.77 | 85,995 | -0.07(-0.46%) |
Jan 17, 2018 | 15.83 | 15.90 | 15.71 | 15.84 | 120,869 | -0.01(-0.08%) |
Jan 16, 2018 | 15.91 | 15.91 | 15.80 | 15.85 | 55,675 | -0.04(-0.23%) |
Jan 12, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.89 | 15.92 | 15.83 | 15.89 | 72,703 | +0.06(+0.39%) |
Jan 10, 2018 | 15.87 | 15.87 | 15.75 | 15.83 | 86,473 | -0.04(-0.27%) |
Jan 09, 2018 | 15.92 | 15.94 | 15.83 | 15.87 | 168,459 | -0.07(-0.42%) |
Jan 08, 2018 | 15.85 | 15.96 | 15.81 | 15.94 | 88,031 | +0.12(+0.74%) |
Jan 05, 2018 | 15.83 | 15.97 | 15.80 | 15.82 | 54,672 | +0.01(+0.04%) |
Jan 04, 2018 | 15.77 | 15.86 | 15.77 | 15.82 | 45,360 | -0.02(-0.15%) |
Jan 03, 2018 | 15.86 | 15.86 | 15.78 | 15.84 | 75,744 | +0.01(+0.04%) |
Jan 02, 2018 | 15.82 | 15.85 | 15.71 | 15.84 | 51,984 | +0.09(+0.54%) |
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.04(-0.23%) | |
Dec 28, 2017 | 16.07 | 16.07 | 15.77 | 15.79 | 93,860 | -0.38(-2.35%) |
Dec 27, 2017 | 16.14 | 16.19 | 16.10 | 16.17 | 48,721 | -0.01(-0.08%) |
Dec 26, 2017 | 16.20 | 16.20 | 16.11 | 16.18 | 15,617 | +0.01(+0.04%) |
Dec 22, 2017 | 16.20 | 16.20 | 16.10 | 16.17 | 35,535 | +0.06(+0.34%) |
Dec 21, 2017 | 16.02 | 16.12 | 16.02 | 16.12 | 30,140 | +0.12(+0.77%) |
Dec 20, 2017 | 16.17 | 16.17 | 15.99 | 15.99 | 49,436 | -0.08(-0.50%) |
Dec 19, 2017 | 16.04 | 16.10 | 16.04 | 16.07 | 58,129 | -0.02(-0.10%) |
Dec 18, 2017 | 16.15 | 16.16 | 16.04 | 16.09 | 38,570 | +0.06(+0.36%) |
Dec 15, 2017 | 16.11 | 16.19 | 16.03 | 16.03 | 43,743 | -0.08(-0.49%) |
Dec 14, 2017 | 16.19 | 16.19 | 15.99 | 16.11 | 49,593 | +0.06(+0.38%) |
Dec 13, 2017 | 16.01 | 16.13 | 16.01 | 16.05 | 21,439 | -0.02(-0.11%) |
Dec 12, 2017 | 16.14 | 16.14 | 16.04 | 16.07 | 14,145 | -0.01(-0.04%) |
Dec 11, 2017 | 16.10 | 16.15 | 16.04 | 16.07 | 7,569 | -0.01(-0.08%) |
Dec 08, 2017 | 16.09 | 16.11 | 16.01 | 16.09 | 31,084 | -0.01(-0.04%) |
Dec 07, 2017 | 15.97 | 16.10 | 15.95 | 16.09 | 118,661 | +0.21(+1.31%) |
Dec 06, 2017 | 15.94 | 16.06 | 15.88 | 15.88 | 47,219 | -0.08(-0.50%) |
Dec 05, 2017 | 15.92 | 15.98 | 15.90 | 15.96 | 47,011 | +0.04(+0.27%) |
Dec 04, 2017 | 15.92 | 15.92 | 15.92 | 15.92 | 15,262 | +0.07(+0.43%) |
Dec 01, 2017 | 15.79 | 15.91 | 15.77 | 15.85 | 74,184 | +0.04(+0.27%) |
Nov 30, 2017 | 15.88 | 15.98 | 15.79 | 15.81 | 151,023 | -0.05(-0.31%) |
Nov 29, 2017 | 15.92 | 15.92 | 15.79 | 15.86 | 165,498 | -0.06(-0.35%) |
Nov 28, 2017 | 15.94 | 15.94 | 15.84 | 15.91 | 60,525 | -0.01(-0.08%) |
Nov 27, 2017 | 15.93 | 15.95 | 15.87 | 15.93 | 37,229 | -0.01(-0.07%) |
Nov 24, 2017 | 15.97 | 15.97 | 15.93 | 15.94 | 8,655 | +0.03(+0.18%) |
Nov 22, 2017 | 15.86 | 15.97 | 15.80 | 15.91 | 175,401 | +0.09(+0.54%) |
Nov 21, 2017 | 15.84 | 15.91 | 15.79 | 15.82 | 56,821 | -0.01(-0.08%) |
Nov 20, 2017 | 15.86 | 15.93 | 15.83 | 15.84 | 95,533 | +0.04(+0.23%) |
Nov 17, 2017 | 15.89 | 15.66 | 15.80 | 261,137 | -0.01(-0.08%) | |
Nov 16, 2017 | 16.21 | 16.21 | 15.80 | 15.81 | 206,053 | -0.40(-2.46%) |
Nov 15, 2017 | 16.21 | 16.22 | 16.05 | 16.21 | 217,254 | +0.13(+0.80%) |
Nov 14, 2017 | 16.01 | 16.21 | 15.91 | 16.08 | 44,950 | +0.07(+0.42%) |
Nov 13, 2017 | 16.22 | 16.22 | 16.00 | 16.01 | 35,614 | -0.06(-0.38%) |
Nov 10, 2017 | 16.09 | 16.10 | 15.99 | 16.07 | 741,619 | +0.09(+0.54%) |
Nov 09, 2017 | 16.04 | 16.15 | 15.96 | 15.99 | 96,414 | -0.06(-0.38%) |
Nov 08, 2017 | 16.19 | 16.19 | 16.02 | 16.05 | 139,712 | -0.09(-0.57%) |
Nov 07, 2017 | 16.21 | 16.21 | 16.07 | 16.14 | 50,521 | +0.01(+0.04%) |
Nov 06, 2017 | 16.17 | 16.18 | 16.13 | 16.14 | 20,225 | -0.05(-0.30%) |
Nov 03, 2017 | 16.21 | 16.22 | 16.17 | 16.18 | 64,751 | -0.03(-0.19%) |
Nov 02, 2017 | 16.29 | 16.29 | 16.17 | 16.21 | 121,375 | -0.01(-0.04%) |
Nov 01, 2017 | 16.38 | 16.38 | 16.18 | 16.22 | 155,788 | -0.16(-0.97%) |
Oct 31, 2017 | 16.32 | 16.40 | 16.29 | 16.38 | 75,257 | +0.12(+0.75%) |
Oct 30, 2017 | 16.29 | 16.32 | 16.25 | 16.26 | 146,643 | -0.01(-0.04%) |
Oct 27, 2017 | 16.28 | 16.40 | 16.23 | 16.26 | 133,901 | -0.02(-0.11%) |
Oct 26, 2017 | 16.17 | 16.29 | 16.15 | 16.28 | 188,388 | +0.08(+0.49%) |
Oct 25, 2017 | 16.23 | 16.33 | 16.11 | 16.20 | 209,554 | +0.00(+0.00%) |
Oct 24, 2017 | 16.27 | 16.27 | 16.04 | 16.20 | 129,979 | -0.05(-0.30%) |
Oct 23, 2017 | 16.18 | 16.36 | 16.15 | 16.25 | 150,541 | +0.06(+0.34%) |
Oct 20, 2017 | 16.22 | 16.23 | 16.09 | 16.20 | 2,070,991 | -0.01(-0.04%) |
Oct 19, 2017 | 16.17 | 16.22 | 16.14 | 16.20 | 265,948 | +0.01(+0.08%) |
Oct 18, 2017 | 16.08 | 16.25 | 16.04 | 16.19 | 249,975 | +0.15(+0.92%) |
Oct 17, 2017 | 16.04 | 16.09 | 16.01 | 16.04 | 191,913 | +0.01(+0.04%) |
Oct 16, 2017 | 15.94 | 16.20 | 15.94 | 16.04 | 189,044 | +0.03(+0.19%) |
Oct 13, 2017 | 15.88 | 16.02 | 15.87 | 16.01 | 213,428 | +0.14(+0.89%) |
Oct 12, 2017 | 15.81 | 15.88 | 15.80 | 15.87 | 264,419 | +0.07(+0.43%) |
Oct 11, 2017 | 15.74 | 15.83 | 15.74 | 15.80 | 253,806 | +0.04(+0.27%) |
Oct 10, 2017 | 15.79 | 15.80 | 15.71 | 15.76 | 247,855 | +0.01(+0.04%) |
Oct 09, 2017 | 15.77 | 15.83 | 15.74 | 15.75 | 345,419 | -0.02(-0.12%) |
Oct 06, 2017 | 15.74 | 15.79 | 15.66 | 15.77 | 291,391 | -0.01(-0.08%) |
Oct 05, 2017 | 15.77 | 15.80 | 15.74 | 15.78 | 219,947 | +0.06(+0.35%) |
Oct 04, 2017 | 15.71 | 15.82 | 15.70 | 15.72 | 146,117 | +0.01(+0.08%) |
Oct 03, 2017 | 15.79 | 15.79 | 15.71 | 15.71 | 81,997 | -0.06(-0.35%) |
Oct 02, 2017 | 15.84 | 15.84 | 15.70 | 15.77 | 150,345 | -0.06(-0.35%) |
Sep 29, 2017 | 15.61 | 15.88 | 15.55 | 15.82 | 348,829 | +0.22(+1.41%) |
Sep 28, 2017 | 15.54 | 15.61 | 15.49 | 15.60 | 338,792 | -0.04(-0.24%) |
Sep 27, 2017 | 15.60 | 15.68 | 15.58 | 15.64 | 368,150 | +0.02(+0.16%) |
Sep 26, 2017 | 15.61 | 15.63 | 15.57 | 15.61 | 237,065 | +0.03(+0.18%) |
Sep 25, 2017 | 15.57 | 15.60 | 15.55 | 15.59 | 180,108 | +0.03(+0.21%) |
Sep 22, 2017 | 15.51 | 15.57 | 15.50 | 15.55 | 229,236 | +0.02(+0.16%) |
Sep 21, 2017 | 15.55 | 15.60 | 15.52 | 15.53 | 630,303 | -0.02(-0.16%) |
Sep 20, 2017 | 15.57 | 15.60 | 15.53 | 15.55 | 275,776 | +0.01(+0.04%) |
Sep 19, 2017 | 15.58 | 15.58 | 15.52 | 15.55 | 329,212 | -0.04(-0.24%) |
Sep 18, 2017 | 15.52 | 15.58 | 15.49 | 15.58 | 653,860 | +0.07(+0.47%) |
Sep 15, 2017 | 15.55 | 15.55 | 15.49 | 15.51 | 442,909 | -0.03(-0.20%) |
Sep 14, 2017 | 15.48 | 15.58 | 15.48 | 15.54 | 501,197 | +0.04(+0.28%) |
Sep 13, 2017 | 15.50 | 15.55 | 15.46 | 15.50 | 335,230 | -0.04(-0.24%) |
Sep 12, 2017 | 15.52 | 15.55 | 15.49 | 15.54 | 271,084 | +0.03(+0.20%) |
Sep 11, 2017 | 15.55 | 15.55 | 15.49 | 15.50 | 230,853 | -0.02(-0.12%) |
Sep 08, 2017 | 15.46 | 15.54 | 15.46 | 15.52 | 166,209 | +0.01(+0.04%) |
Sep 07, 2017 | 15.46 | 15.52 | 15.41 | 15.52 | 292,218 | +0.07(+0.44%) |
Sep 06, 2017 | 15.39 | 15.45 | 15.36 | 15.45 | 305,985 | +0.10(+0.63%) |
Sep 05, 2017 | 15.42 | 15.42 | 15.35 | 15.35 | 429,417 | -0.03(-0.20%) |
Sep 01, 2017 | 15.36 | 15.39 | 15.34 | 15.38 | 400,037 | +0.02(+0.12%) |
Aug 31, 2017 | 15.38 | 15.39 | 15.35 | 15.36 | 455,252 | +0.00(+0.00%) |
Aug 30, 2017 | 15.35 | 15.41 | 15.35 | 15.36 | 274,200 | +0.01(+0.08%) |
Aug 29, 2017 | 15.36 | 15.37 | 15.33 | 15.35 | 324,027 | -0.01(-0.08%) |