Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 4,831 | -0.02(-0.12%) |
Apr 27, 2018 | 16.39 | 16.40 | 16.36 | 16.37 | 2,907 | +0.00(+0.00%) |
Apr 26, 2018 | 16.34 | 16.40 | 16.34 | 16.37 | 6,994 | +0.02(+0.12%) |
Apr 25, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 6,134 | -0.05(-0.30%) |
Apr 24, 2018 | 16.42 | 16.42 | 16.35 | 16.40 | 8,622 | -0.02(-0.12%) |
Apr 23, 2018 | 16.42 | 16.42 | 16.25 | 16.42 | 102,884 | +0.01(+0.06%) |
Apr 20, 2018 | 16.31 | 16.41 | 16.31 | 16.41 | 6,445 | +0.04(+0.24%) |
Apr 19, 2018 | 16.44 | 16.45 | 16.36 | 16.37 | 8,324 | -0.06(-0.37%) |
Apr 18, 2018 | 16.38 | 16.45 | 16.38 | 16.43 | 9,476 | +0.01(+0.06%) |
Apr 17, 2018 | 16.44 | 16.45 | 16.37 | 16.42 | 9,636 | +0.00(+0.00%) |
Apr 16, 2018 | 16.38 | 16.48 | 16.38 | 16.42 | 11,163 | +0.02(+0.12%) |
Apr 13, 2018 | 16.37 | 16.40 | 16.24 | 16.40 | 2,982 | +0.12(+0.74%) |
Apr 12, 2018 | 16.39 | 16.39 | 16.28 | 16.28 | 5,615 | -0.06(-0.37%) |
Apr 11, 2018 | 16.38 | 16.39 | 16.26 | 16.34 | 4,037 | -0.04(-0.24%) |
Apr 10, 2018 | 16.40 | 16.40 | 16.33 | 16.38 | 5,441 | +0.08(+0.49%) |
Apr 09, 2018 | 16.41 | 16.47 | 16.26 | 16.30 | 2,845 | +0.03(+0.18%) |
Apr 06, 2018 | 16.38 | 16.48 | 16.25 | 16.27 | 10,364 | -0.17(-1.03%) |
Apr 05, 2018 | 16.71 | 16.71 | 16.40 | 16.44 | 8,402 | -0.05(-0.30%) |
Apr 04, 2018 | 16.44 | 16.58 | 16.44 | 16.49 | 8,135 | +0.14(+0.86%) |
Apr 03, 2018 | 16.44 | 16.61 | 16.35 | 16.35 | 9,909 | -0.13(-0.79%) |
Apr 02, 2018 | 16.59 | 16.61 | 16.40 | 16.48 | 15,923 | -0.22(-1.32%) |
Mar 29, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.07(-0.42%) | |
Mar 28, 2018 | 16.50 | 16.78 | 16.50 | 16.77 | 9,067 | +0.26(+1.57%) |
Mar 27, 2018 | 16.80 | 16.80 | 16.51 | 16.51 | 7,075 | -0.14(-0.84%) |
Mar 26, 2018 | 16.78 | 16.78 | 16.52 | 16.65 | 15,797 | +0.13(+0.79%) |
Mar 23, 2018 | 16.63 | 16.95 | 16.50 | 16.52 | 19,487 | -0.23(-1.37%) |
Mar 22, 2018 | 17.19 | 17.19 | 16.75 | 16.75 | 10,339 | -0.33(-1.93%) |
Mar 21, 2018 | 16.92 | 17.19 | 16.92 | 17.08 | 3,940 | +0.21(+1.24%) |
Mar 20, 2018 | 17.03 | 17.03 | 16.86 | 16.87 | 4,512 | -0.14(-0.82%) |
Mar 19, 2018 | 17.05 | 17.20 | 16.95 | 17.01 | 10,758 | -0.23(-1.33%) |
Mar 16, 2018 | 17.08 | 17.25 | 17.08 | 17.24 | 32,175 | +0.10(+0.58%) |
Mar 15, 2018 | 17.35 | 17.35 | 17.05 | 17.14 | 10,646 | -0.20(-1.15%) |
Mar 14, 2018 | 17.09 | 17.43 | 17.09 | 17.34 | 7,056 | -0.08(-0.46%) |
Mar 13, 2018 | 17.42 | 17.49 | 17.36 | 17.42 | 3,981 | -0.03(-0.17%) |
Mar 12, 2018 | 17.51 | 17.52 | 17.43 | 17.45 | 10,116 | -0.12(-0.68%) |
Mar 09, 2018 | 17.88 | 17.88 | 17.26 | 17.57 | 55,809 | -0.17(-0.96%) |
Mar 08, 2018 | 17.27 | 17.90 | 17.23 | 17.74 | 50,284 | +0.79(+4.66%) |
Mar 07, 2018 | 16.95 | 17.23 | 16.95 | 16.95 | 9,093 | -0.04(-0.24%) |
Mar 06, 2018 | 17.25 | 17.25 | 16.88 | 16.99 | 5,346 | +0.56(+3.41%) |
Mar 05, 2018 | 16.22 | 16.45 | 16.22 | 16.43 | 5,775 | -0.01(-0.06%) |
Mar 02, 2018 | 16.36 | 16.44 | 16.18 | 16.44 | 3,512 | +0.19(+1.17%) |
Mar 01, 2018 | 16.13 | 16.37 | 16.07 | 16.25 | 2,600 | +0.14(+0.87%) |
Feb 28, 2018 | 16.53 | 16.62 | 16.11 | 16.11 | 9,246 | -0.55(-3.30%) |
Feb 27, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 1,606 | -0.02(-0.12%) |
Feb 26, 2018 | 16.42 | 16.85 | 16.42 | 16.68 | 14,769 | +0.20(+1.21%) |
Feb 23, 2018 | 16.29 | 16.57 | 16.20 | 16.48 | 32,338 | +0.32(+1.98%) |
Feb 22, 2018 | 16.15 | 16.18 | 16.14 | 16.16 | 3,885 | +0.01(+0.06%) |
Feb 21, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 1,341 | +0.09(+0.56%) |
Feb 20, 2018 | 16.16 | 16.29 | 16.06 | 16.06 | 5,908 | -0.21(-1.29%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.20(+1.24%) | |
Feb 15, 2018 | 16.26 | 16.30 | 16.07 | 16.07 | 3,052 | -0.18(-1.11%) |
Feb 14, 2018 | 16.08 | 16.26 | 16.06 | 16.25 | 6,064 | +0.07(+0.43%) |
Feb 13, 2018 | 16.10 | 16.21 | 16.10 | 16.18 | 3,826 | -0.09(-0.55%) |
Feb 12, 2018 | 16.13 | 16.27 | 16.11 | 16.27 | 19,953 | +0.16(+0.99%) |
Feb 09, 2018 | 16.02 | 16.36 | 16.02 | 16.11 | 7,338 | +0.26(+1.64%) |
Feb 08, 2018 | 16.13 | 16.22 | 15.83 | 15.85 | 16,311 | -0.25(-1.55%) |
Feb 07, 2018 | 16.28 | 16.11 | 16.10 | 9,358 | -0.01(-0.06%) | |
Feb 06, 2018 | 15.72 | 16.13 | 15.72 | 16.11 | 18,592 | -0.01(-0.06%) |
Feb 05, 2018 | 16.11 | 16.19 | 16.11 | 16.12 | 4,704 | -0.26(-1.59%) |
Feb 02, 2018 | 16.74 | 16.83 | 16.39 | 16.38 | 22,965 | -0.38(-2.27%) |