Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.90 | 16.90 | 16.62 | 16.75 | 26,611 | +0.04(+0.26%) |
Apr 27, 2018 | 16.79 | 16.96 | 16.48 | 16.71 | 39,929 | +0.31(+1.86%) |
Apr 26, 2018 | 16.70 | 16.79 | 16.31 | 16.41 | 28,322 | -0.08(-0.47%) |
Apr 25, 2018 | 16.38 | 16.78 | 16.29 | 16.48 | 40,464 | +0.07(+0.43%) |
Apr 24, 2018 | 16.27 | 16.41 | 16.14 | 16.41 | 146,262 | +0.09(+0.52%) |
Apr 23, 2018 | 16.50 | 16.88 | 16.32 | 16.33 | 34,386 | -0.11(-0.65%) |
Apr 20, 2018 | 16.67 | 16.67 | 16.23 | 16.43 | 43,706 | -0.23(-1.41%) |
Apr 19, 2018 | 16.67 | 16.91 | 16.67 | 16.67 | 3,464 | -0.27(-1.60%) |
Apr 18, 2018 | 16.83 | 16.96 | 16.50 | 16.94 | 15,536 | +0.00(+0.00%) |
Apr 17, 2018 | 16.71 | 16.94 | 16.61 | 16.94 | 34,459 | +0.21(+1.28%) |
Apr 16, 2018 | 16.30 | 16.73 | 16.30 | 16.73 | 26,150 | +0.25(+1.51%) |
Apr 13, 2018 | 16.50 | 16.52 | 16.23 | 16.48 | 7,991 | -0.01(-0.06%) |
Apr 12, 2018 | 16.82 | 16.83 | 16.19 | 16.49 | 34,085 | -0.04(-0.24%) |
Apr 11, 2018 | 16.33 | 16.53 | 16.30 | 16.53 | 14,114 | +0.12(+0.71%) |
Apr 10, 2018 | 16.38 | 16.59 | 16.33 | 16.41 | 45,969 | +0.15(+0.95%) |
Apr 09, 2018 | 16.37 | 16.87 | 16.26 | 16.26 | 38,559 | -0.28(-1.68%) |
Apr 06, 2018 | 16.80 | 16.85 | 16.40 | 16.53 | 21,624 | -0.26(-1.53%) |
Apr 05, 2018 | 16.73 | 17.02 | 16.73 | 16.79 | 18,612 | -0.08(-0.46%) |
Apr 04, 2018 | 16.58 | 16.87 | 16.41 | 16.87 | 10,352 | +0.39(+2.37%) |
Apr 03, 2018 | 16.41 | 16.50 | 16.41 | 16.48 | 3,178 | +0.01(+0.04%) |
Apr 02, 2018 | 16.86 | 16.89 | 16.40 | 16.47 | 7,885 | -0.41(-2.44%) |
Mar 29, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.43(+2.64%) | |
Mar 28, 2018 | 16.44 | 16.69 | 16.37 | 16.45 | 14,680 | +0.22(+1.36%) |
Mar 27, 2018 | 16.12 | 16.54 | 16.12 | 16.23 | 10,455 | -0.23(-1.43%) |
Mar 26, 2018 | 15.70 | 16.95 | 15.67 | 16.46 | 47,804 | +0.28(+1.71%) |
Mar 23, 2018 | 16.32 | 16.40 | 16.16 | 16.19 | 14,018 | +0.07(+0.40%) |
Mar 22, 2018 | 16.47 | 16.47 | 16.12 | 16.12 | 1,565 | -0.33(-1.99%) |
Mar 21, 2018 | 16.44 | 16.80 | 16.35 | 16.45 | 18,159 | +0.00(+0.00%) |
Mar 20, 2018 | 16.11 | 16.48 | 16.01 | 16.45 | 58,556 | +0.35(+2.16%) |
Mar 19, 2018 | 16.27 | 16.28 | 16.03 | 16.10 | 67,937 | -0.17(-1.05%) |
Mar 16, 2018 | 16.33 | 16.36 | 16.05 | 16.27 | 27,726 | -0.06(-0.39%) |
Mar 15, 2018 | 16.41 | 16.65 | 16.15 | 16.33 | 77,987 | -0.27(-1.63%) |
Mar 14, 2018 | 16.87 | 16.88 | 16.37 | 16.60 | 39,402 | -0.36(-2.10%) |
Mar 13, 2018 | 17.05 | 17.07 | 16.87 | 16.96 | 36,237 | +0.07(+0.42%) |
Mar 12, 2018 | 16.93 | 17.04 | 16.89 | 16.89 | 25,935 | -0.27(-1.55%) |
Mar 09, 2018 | 17.22 | 17.32 | 17.05 | 17.16 | 38,351 | +0.02(+0.14%) |
Mar 08, 2018 | 17.29 | 17.29 | 17.06 | 17.13 | 45,284 | +0.14(+0.80%) |
Mar 07, 2018 | 16.86 | 17.00 | 25,173 | -0.18(-1.04%) | ||
Mar 06, 2018 | 16.93 | 17.25 | 16.93 | 17.17 | 27,519 | +0.04(+0.26%) |
Mar 05, 2018 | 16.75 | 17.25 | 16.75 | 17.13 | 59,409 | +0.33(+1.94%) |
Mar 02, 2018 | 16.79 | 17.06 | 16.75 | 16.80 | 175,022 | +0.02(+0.13%) |
Mar 01, 2018 | 16.79 | 16.96 | 16.72 | 16.78 | 64,099 | -0.23(-1.38%) |
Feb 28, 2018 | 16.86 | 17.25 | 16.86 | 17.02 | 19,992 | +0.12(+0.72%) |
Feb 27, 2018 | 16.97 | 17.15 | 16.90 | 16.90 | 9,063 | -0.07(-0.42%) |
Feb 26, 2018 | 16.97 | 17.07 | 16.89 | 16.97 | 18,631 | -0.10(-0.58%) |
Feb 23, 2018 | 16.88 | 17.15 | 16.65 | 17.07 | 10,289 | +0.32(+1.91%) |
Feb 22, 2018 | 17.14 | 17.18 | 16.68 | 16.75 | 640,722 | -0.41(-2.41%) |
Feb 21, 2018 | 17.07 | 17.32 | 17.07 | 17.16 | 18,448 | +0.08(+0.46%) |
Feb 20, 2018 | 17.10 | 17.32 | 17.07 | 17.08 | 42,357 | -0.06(-0.37%) |
Feb 16, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.14(+0.84%) | |
Feb 15, 2018 | 17.07 | 17.07 | 16.80 | 17.00 | 42,086 | -0.06(-0.37%) |
Feb 14, 2018 | 16.56 | 17.07 | 16.56 | 17.07 | 24,711 | +0.67(+4.08%) |
Feb 13, 2018 | 16.61 | 16.62 | 16.18 | 16.40 | 48,971 | -0.60(-3.56%) |
Feb 12, 2018 | 16.83 | 17.04 | 16.49 | 17.00 | 73,000 | +0.18(+1.06%) |
Feb 09, 2018 | 16.91 | 17.32 | 16.38 | 16.83 | 86,412 | -0.31(-1.83%) |
Feb 08, 2018 | 17.46 | 17.54 | 17.04 | 17.14 | 38,976 | -0.15(-0.86%) |
Feb 07, 2018 | 17.95 | 18.14 | 17.31 | 17.29 | 52,211 | -0.89(-4.88%) |
Feb 06, 2018 | 16.93 | 18.39 | 16.93 | 18.18 | 60,240 | +0.80(+4.60%) |
Feb 05, 2018 | 17.94 | 18.25 | 17.37 | 17.38 | 41,286 | -0.46(-2.60%) |
Feb 02, 2018 | 18.22 | 18.49 | 17.79 | 17.84 | 37,852 | -0.44(-2.39%) |