Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.60 | 14.62 | 14.41 | 14.56 | 7,409 | -0.06(-0.40%) |
Jan 30, 2018 | 14.75 | 14.50 | 14.62 | 10,456 | -0.15(-1.02%) | |
Jan 29, 2018 | 14.82 | 14.82 | 14.75 | 14.77 | 7,068 | -0.04(-0.27%) |
Jan 26, 2018 | 14.93 | 14.95 | 14.81 | 14.81 | 4,543 | -0.04(-0.27%) |
Jan 25, 2018 | 14.98 | 14.98 | 14.76 | 14.85 | 10,657 | -0.17(-1.10%) |
Jan 24, 2018 | 15.08 | 15.09 | 14.99 | 15.02 | 4,854 | -0.02(-0.17%) |
Jan 23, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 5,026 | -0.06(-0.40%) |
Jan 22, 2018 | 15.19 | 15.19 | 15.10 | 15.10 | 2,950 | -0.03(-0.23%) |
Jan 19, 2018 | 15.31 | 15.31 | 15.13 | 15.13 | 4,457 | -0.14(-0.89%) |
Jan 18, 2018 | 15.32 | 15.32 | 15.20 | 15.27 | 1,237 | +0.02(+0.14%) |
Jan 17, 2018 | 15.31 | 15.42 | 15.25 | 15.25 | 2,447 | -0.16(-1.03%) |
Jan 16, 2018 | 15.41 | 15.41 | 15.41 | 15.41 | 568 | +0.01(+0.05%) |
Jan 12, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.35(-2.22%) | |
Jan 11, 2018 | 15.40 | 16.29 | 15.31 | 15.75 | 12,050 | +0.40(+2.61%) |
Jan 10, 2018 | 15.35 | 15.35 | 614 | -0.03(-0.16%) | ||
Jan 09, 2018 | 15.40 | 15.40 | 15.38 | 15.38 | 1,920 | -0.06(-0.40%) |
Jan 08, 2018 | 15.44 | 15.47 | 15.35 | 15.44 | 3,404 | +0.04(+0.24%) |
Jan 05, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 204 | -0.05(-0.32%) |
Jan 04, 2018 | 15.35 | 15.45 | 15.35 | 15.45 | 4,683 | +0.11(+0.72%) |
Jan 03, 2018 | 15.23 | 15.34 | 15.22 | 15.34 | 1,921 | +0.16(+1.09%) |
Jan 02, 2018 | 15.12 | 15.32 | 15.12 | 15.18 | 10,137 | -0.35(-2.24%) |
Dec 29, 2017 | 15.52 | 15.52 | 15.52 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 15.49 | 15.52 | 15.48 | 15.51 | 5,725 | +0.04(+0.26%) |
Dec 27, 2017 | 15.49 | 15.52 | 15.47 | 15.47 | 2,934 | -0.04(-0.26%) |
Dec 26, 2017 | 15.53 | 15.53 | 15.47 | 15.51 | 2,933 | -0.01(-0.08%) |
Dec 22, 2017 | 15.50 | 15.52 | 15.49 | 15.52 | 1,407 | +0.14(+0.92%) |
Dec 21, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 119 | +0.00(+0.02%) |
Dec 20, 2017 | 15.31 | 15.38 | 15.30 | 15.38 | 1,279 | +0.09(+0.59%) |
Dec 19, 2017 | 15.29 | 15.29 | 15.29 | 15.29 | 706 | -0.03(-0.20%) |
Dec 18, 2017 | 15.74 | 15.88 | 15.32 | 15.32 | 8,841 | -0.52(-3.28%) |
Dec 15, 2017 | 15.92 | 15.92 | 15.54 | 15.84 | 1,524 | -0.16(-1.00%) |
Dec 14, 2017 | 15.50 | 16.00 | 15.47 | 16.00 | 3,562 | +0.50(+3.22%) |
Dec 13, 2017 | 15.50 | 15.53 | 15.50 | 15.50 | 478 | -0.08(-0.51%) |
Dec 12, 2017 | 15.45 | 15.58 | 15.45 | 15.58 | 658 | -0.02(-0.13%) |
Dec 11, 2017 | 15.60 | 15.60 | 15.58 | 15.60 | 873 | -0.06(-0.38%) |
Dec 08, 2017 | 15.87 | 15.87 | 15.66 | 15.66 | 537 | -0.29(-1.82%) |
Dec 07, 2017 | 16.00 | 16.00 | 15.95 | 15.95 | 300 | +0.00(+0.00%) |
Dec 06, 2017 | 15.95 | 15.95 | 15.39 | 15.95 | 2,094 | +0.35(+2.25%) |
Dec 05, 2017 | 15.41 | 15.60 | 15.29 | 15.60 | 10,956 | +0.20(+1.29%) |
Dec 04, 2017 | 15.36 | 15.40 | 15.40 | 466 | +0.04(+0.26%) | |
Dec 01, 2017 | 15.45 | 15.45 | 15.36 | 15.36 | 854 | +0.00(+0.00%) |
Nov 30, 2017 | 15.07 | 15.50 | 15.07 | 15.36 | 5,131 | +0.15(+0.99%) |
Nov 29, 2017 | 15.25 | 15.25 | 15.21 | 15.21 | 330 | +0.06(+0.39%) |
Nov 28, 2017 | 15.15 | 15.51 | 15.08 | 15.15 | 1,180 | -0.13(-0.85%) |
Nov 27, 2017 | 15.31 | 15.31 | 15.28 | 15.28 | 431 | -0.02(-0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.15 | 15.30 | 2,420 | +0.12(+0.79%) |
Nov 22, 2017 | 15.17 | 15.20 | 15.17 | 15.18 | 1,117 | -0.12(-0.78%) |
Nov 21, 2017 | 15.46 | 15.60 | 15.30 | 15.30 | 981 | -0.16(-1.03%) |
Nov 20, 2017 | 15.62 | 15.77 | 15.46 | 15.46 | 2,125 | -0.03(-0.19%) |
Nov 17, 2017 | 15.41 | 15.64 | 15.41 | 15.49 | 3,164 | -0.07(-0.45%) |
Nov 16, 2017 | 15.42 | 15.60 | 15.42 | 15.56 | 3,170 | +0.06(+0.39%) |
Nov 15, 2017 | 15.00 | 15.95 | 15.00 | 15.50 | 6,466 | +0.50(+3.33%) |
Nov 14, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 126 | -0.00(-0.03%) |
Nov 13, 2017 | 14.86 | 15.01 | 14.86 | 15.00 | 5,477 | +0.15(+1.04%) |
Nov 10, 2017 | 14.88 | 14.88 | 14.85 | 14.85 | 2,921 | -0.01(-0.06%) |
Nov 09, 2017 | 14.84 | 14.86 | 14.84 | 14.86 | 1,770 | +0.00(+0.01%) |
Nov 08, 2017 | 14.80 | 14.88 | 14.80 | 14.86 | 3,694 | +0.06(+0.38%) |
Nov 07, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 120 | -0.11(-0.74%) |
Nov 06, 2017 | 14.91 | 14.91 | 14.79 | 14.91 | 9,786 | -0.01(-0.06%) |
Nov 03, 2017 | 14.96 | 14.96 | 14.92 | 14.92 | 779 | -0.03(-0.22%) |
Nov 02, 2017 | 14.92 | 14.95 | 14.81 | 14.95 | 2,924 | +0.00(+0.01%) |