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%) |