Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.97 | 16.01 | 15.84 | 15.94 | 337,167 | +0.00(+0.00%) |
Jan 30, 2018 | 16.15 | 16.18 | 15.92 | 15.94 | 680,580 | -0.36(-2.22%) |
Jan 29, 2018 | 16.47 | 16.52 | 16.26 | 16.30 | 1,434,258 | -0.24(-1.45%) |
Jan 26, 2018 | 16.49 | 16.57 | 16.45 | 16.54 | 283,622 | +0.08(+0.52%) |
Jan 25, 2018 | 16.67 | 16.67 | 16.42 | 16.46 | 292,780 | -0.15(-0.93%) |
Jan 24, 2018 | 16.67 | 16.73 | 16.52 | 16.61 | 342,671 | -0.05(-0.28%) |
Jan 23, 2018 | 16.68 | 16.72 | 16.55 | 16.66 | 365,821 | +0.01(+0.05%) |
Jan 22, 2018 | 16.32 | 16.65 | 16.32 | 16.65 | 361,429 | +0.33(+2.03%) |
Jan 19, 2018 | 16.32 | 16.32 | 16.19 | 16.32 | 437,964 | -0.02(-0.14%) |
Jan 18, 2018 | 16.43 | 16.44 | 16.31 | 16.34 | 319,982 | -0.14(-0.84%) |
Jan 17, 2018 | 16.37 | 16.55 | 16.28 | 16.48 | 329,840 | +0.13(+0.80%) |
Jan 16, 2018 | 16.58 | 16.58 | 16.31 | 16.35 | 832,341 | -0.20(-1.21%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.14(+0.85%) | |
Jan 11, 2018 | 16.15 | 16.47 | 16.09 | 16.41 | 664,996 | +0.33(+2.06%) |
Jan 10, 2018 | 16.12 | 16.15 | 16.10 | 16.08 | 279,298 | -0.02(-0.10%) |
Jan 09, 2018 | 16.16 | 16.17 | 16.07 | 16.09 | 314,994 | -0.05(-0.29%) |
Jan 08, 2018 | 16.04 | 16.15 | 15.99 | 16.14 | 403,145 | +0.10(+0.63%) |
Jan 05, 2018 | 16.04 | 16.05 | 15.92 | 16.04 | 644,369 | -0.02(-0.14%) |
Jan 04, 2018 | 15.98 | 16.07 | 15.89 | 16.06 | 460,266 | +0.10(+0.63%) |
Jan 03, 2018 | 15.79 | 16.01 | 15.76 | 15.96 | 1,239,989 | +0.23(+1.47%) |
Jan 02, 2018 | 15.54 | 15.75 | 15.51 | 15.73 | 593,053 | +0.26(+1.70%) |
Dec 29, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.47 | 15.51 | 607,744 | +0.02(+0.10%) |
Dec 27, 2017 | 15.56 | 15.56 | 15.47 | 15.50 | 341,971 | -0.06(-0.40%) |
Dec 26, 2017 | 15.44 | 15.58 | 15.41 | 15.56 | 587,211 | +0.16(+1.05%) |
Dec 22, 2017 | 15.34 | 15.46 | 15.31 | 15.40 | 312,810 | +0.04(+0.25%) |
Dec 21, 2017 | 15.04 | 15.40 | 15.03 | 15.36 | 510,145 | +0.33(+2.21%) |
Dec 20, 2017 | 14.87 | 15.04 | 14.81 | 15.03 | 318,455 | +0.22(+1.51%) |
Dec 19, 2017 | 14.85 | 14.90 | 14.79 | 14.80 | 217,913 | +0.00(+0.00%) |
Dec 18, 2017 | 14.76 | 14.87 | 14.72 | 14.80 | 796,562 | +0.15(+1.00%) |
Dec 15, 2017 | 14.75 | 14.77 | 14.65 | 14.66 | 192,502 | -0.02(-0.17%) |
Dec 14, 2017 | 14.71 | 14.81 | 14.68 | 14.68 | 217,049 | -0.08(-0.52%) |
Dec 13, 2017 | 14.79 | 14.80 | 14.70 | 14.76 | 426,945 | -0.02(-0.10%) |
Dec 12, 2017 | 14.87 | 14.88 | 14.75 | 14.77 | 248,123 | -0.05(-0.36%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.74 | 14.83 | 186,096 | +0.14(+0.94%) |
Dec 08, 2017 | 14.64 | 14.71 | 14.58 | 14.69 | 182,356 | +0.11(+0.74%) |
Dec 07, 2017 | 14.52 | 14.59 | 14.50 | 14.58 | 256,068 | +0.07(+0.47%) |
Dec 06, 2017 | 14.68 | 14.69 | 14.49 | 14.51 | 292,658 | -0.22(-1.51%) |
Dec 05, 2017 | 14.80 | 14.84 | 14.72 | 14.74 | 191,432 | -0.06(-0.41%) |
Dec 04, 2017 | 14.84 | 15.04 | 14.80 | 14.80 | 381,759 | -0.05(-0.31%) |
Dec 01, 2017 | 14.77 | 14.93 | 14.76 | 14.84 | 406,788 | +0.15(+1.04%) |
Nov 30, 2017 | 14.51 | 14.71 | 14.51 | 14.69 | 218,148 | +0.24(+1.64%) |
Nov 29, 2017 | 14.38 | 14.48 | 14.34 | 14.45 | 209,740 | +0.08(+0.53%) |
Nov 28, 2017 | 14.31 | 14.40 | 14.28 | 14.38 | 113,021 | +0.10(+0.70%) |
Nov 27, 2017 | 14.41 | 14.41 | 14.26 | 14.28 | 247,000 | -0.16(-1.11%) |
Nov 24, 2017 | 14.47 | 14.48 | 14.44 | 14.44 | 43,083 | +0.03(+0.21%) |
Nov 22, 2017 | 14.41 | 14.45 | 14.38 | 14.41 | 176,279 | +0.09(+0.64%) |
Nov 21, 2017 | 14.35 | 14.41 | 14.29 | 14.31 | 139,438 | +0.02(+0.16%) |
Nov 20, 2017 | 14.29 | 14.31 | 14.21 | 14.29 | 148,912 | -0.02(-0.11%) |
Nov 17, 2017 | 14.26 | 14.35 | 14.25 | 14.31 | 137,100 | +0.08(+0.54%) |
Nov 16, 2017 | 14.28 | 14.29 | 14.19 | 14.23 | 183,046 | -0.05(-0.38%) |
Nov 15, 2017 | 14.33 | 14.35 | 14.22 | 14.28 | 185,793 | -0.16(-1.11%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.44 | 14.45 | 209,004 | -0.27(-1.82%) |
Nov 13, 2017 | 14.74 | 14.82 | 14.70 | 14.71 | 353,759 | -0.10(-0.67%) |
Nov 10, 2017 | 14.87 | 14.87 | 14.71 | 14.81 | 165,726 | -0.07(-0.46%) |
Nov 09, 2017 | 14.77 | 14.90 | 14.67 | 14.88 | 299,473 | +0.06(+0.41%) |
Nov 08, 2017 | 14.87 | 14.90 | 14.74 | 14.82 | 276,840 | -0.08(-0.51%) |
Nov 07, 2017 | 14.94 | 14.95 | 14.84 | 14.90 | 220,585 | -0.03(-0.21%) |
Nov 06, 2017 | 14.62 | 14.94 | 14.62 | 14.93 | 421,248 | +0.34(+2.37%) |
Nov 03, 2017 | 14.53 | 14.63 | 14.51 | 14.58 | 240,381 | +0.06(+0.42%) |
Nov 02, 2017 | 14.56 | 14.61 | 14.43 | 14.52 | 138,406 | -0.05(-0.32%) |