Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.41 | 15.41 | 15.18 | 15.28 | 74,541 | -0.06(-0.38%) |
Jan 30, 2018 | 15.69 | 15.69 | 15.25 | 15.34 | 1,109,623 | -0.47(-2.97%) |
Jan 29, 2018 | 16.08 | 16.08 | 15.80 | 15.81 | 49,956 | -0.27(-1.67%) |
Jan 26, 2018 | 16.09 | 16.14 | 16.02 | 16.08 | 31,220 | +0.04(+0.24%) |
Jan 25, 2018 | 16.34 | 16.40 | 15.97 | 16.04 | 132,669 | -0.23(-1.41%) |
Jan 24, 2018 | 16.26 | 16.31 | 16.12 | 16.27 | 19,225 | +0.06(+0.35%) |
Jan 23, 2018 | 16.15 | 16.21 | 16.03 | 16.21 | 17,673 | +0.17(+1.08%) |
Jan 22, 2018 | 15.68 | 16.05 | 15.68 | 16.04 | 12,657 | +0.41(+2.64%) |
Jan 19, 2018 | 15.69 | 15.71 | 15.57 | 15.63 | 148,000 | -0.21(-1.33%) |
Jan 18, 2018 | 15.92 | 15.92 | 15.73 | 15.84 | 18,057 | -0.04(-0.24%) |
Jan 17, 2018 | 15.86 | 16.00 | 15.69 | 15.88 | 7,597 | +0.08(+0.49%) |
Jan 16, 2018 | 16.15 | 16.16 | 15.80 | 15.80 | 72,545 | -0.27(-1.67%) |
Jan 12, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 15.71 | 16.14 | 15.70 | 16.01 | 82,536 | +0.38(+2.46%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.54 | 15.63 | 26,575 | -0.10(-0.64%) |
Jan 09, 2018 | 15.73 | 15.73 | 15.65 | 15.73 | 8,169 | +0.02(+0.15%) |
Jan 08, 2018 | 15.59 | 15.71 | 15.52 | 15.70 | 5,520 | +0.11(+0.68%) |
Jan 05, 2018 | 15.63 | 15.63 | 15.52 | 15.60 | 12,445 | -0.15(-0.97%) |
Jan 04, 2018 | 15.68 | 15.77 | 15.53 | 15.75 | 118,998 | +0.10(+0.61%) |
Jan 03, 2018 | 15.45 | 15.76 | 15.45 | 15.66 | 29,037 | +0.22(+1.43%) |
Jan 02, 2018 | 15.17 | 15.44 | 15.17 | 15.44 | 94,249 | +0.41(+2.75%) |
Dec 29, 2017 | 15.02 | 15.02 | 15.02 | 0 | -0.12(-0.76%) | |
Dec 28, 2017 | 15.07 | 15.16 | 14.99 | 15.14 | 54,899 | +0.12(+0.83%) |
Dec 27, 2017 | 15.16 | 15.16 | 14.99 | 15.01 | 22,254 | -0.16(-1.07%) |
Dec 26, 2017 | 14.97 | 15.18 | 14.89 | 15.18 | 12,644 | +0.30(+2.00%) |
Dec 22, 2017 | 14.70 | 14.99 | 14.70 | 14.88 | 64,747 | +0.11(+0.71%) |
Dec 21, 2017 | 14.28 | 14.77 | 14.28 | 14.77 | 56,929 | +0.40(+2.80%) |
Dec 20, 2017 | 14.06 | 14.37 | 14.00 | 14.37 | 31,196 | +0.37(+2.67%) |
Dec 19, 2017 | 13.96 | 14.13 | 13.85 | 14.00 | 14,701 | +0.13(+0.97%) |
Dec 18, 2017 | 13.72 | 14.04 | 13.72 | 13.86 | 445,189 | +0.14(+1.05%) |
Dec 15, 2017 | 13.96 | 13.96 | 13.72 | 13.72 | 10,387 | -0.13(-0.96%) |
Dec 14, 2017 | 13.94 | 14.04 | 13.85 | 13.85 | 57,481 | -0.12(-0.89%) |
Dec 13, 2017 | 14.17 | 14.17 | 13.97 | 13.98 | 11,193 | -0.17(-1.21%) |
Dec 12, 2017 | 14.28 | 14.28 | 14.06 | 14.15 | 7,676 | -0.08(-0.54%) |
Dec 11, 2017 | 14.19 | 14.30 | 14.14 | 14.22 | 3,424 | +0.18(+1.29%) |
Dec 08, 2017 | 14.03 | 14.09 | 13.95 | 14.04 | 8,349 | +0.13(+0.96%) |
Dec 07, 2017 | 13.82 | 13.92 | 13.78 | 13.91 | 7,404 | +0.09(+0.62%) |
Dec 06, 2017 | 14.17 | 14.17 | 13.81 | 13.82 | 11,727 | -0.47(-3.30%) |
Dec 05, 2017 | 14.30 | 14.39 | 14.20 | 14.29 | 11,903 | -0.04(-0.30%) |
Dec 04, 2017 | 14.63 | 14.64 | 14.34 | 14.34 | 15,669 | -0.26(-1.76%) |
Dec 01, 2017 | 14.41 | 14.75 | 14.41 | 14.59 | 18,132 | +0.30(+2.06%) |
Nov 30, 2017 | 14.12 | 14.39 | 14.12 | 14.30 | 46,476 | +0.31(+2.23%) |
Nov 29, 2017 | 13.91 | 13.99 | 13.86 | 13.99 | 4,874 | +0.09(+0.63%) |
Nov 28, 2017 | 13.85 | 13.97 | 13.85 | 13.90 | 17,646 | +0.03(+0.25%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.85 | 13.87 | 226,903 | -0.38(-2.65%) |
Nov 24, 2017 | 14.28 | 14.28 | 14.19 | 14.24 | 8,247 | +0.06(+0.44%) |
Nov 22, 2017 | 14.18 | 14.19 | 14.14 | 14.18 | 7,973 | +0.18(+1.32%) |
Nov 21, 2017 | 14.06 | 14.17 | 13.94 | 13.99 | 77,425 | +0.00(+0.00%) |
Nov 20, 2017 | 14.10 | 14.10 | 13.95 | 13.99 | 11,937 | -0.21(-1.47%) |
Nov 17, 2017 | 14.09 | 14.22 | 14.09 | 14.20 | 18,227 | +0.18(+1.29%) |
Nov 16, 2017 | 14.07 | 14.08 | 13.96 | 14.02 | 19,542 | +0.01(+0.07%) |
Nov 15, 2017 | 14.06 | 14.11 | 13.92 | 14.01 | 70,455 | -0.25(-1.74%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.26 | 14.26 | 39,045 | -0.51(-3.45%) |
Nov 13, 2017 | 14.91 | 14.94 | 14.70 | 14.77 | 91,520 | -0.21(-1.42%) |
Nov 10, 2017 | 15.09 | 15.09 | 14.86 | 14.98 | 34,148 | -0.10(-0.63%) |
Nov 09, 2017 | 14.78 | 15.10 | 14.78 | 15.08 | 38,244 | +0.17(+1.15%) |
Nov 08, 2017 | 14.92 | 15.07 | 14.79 | 14.91 | 83,024 | -0.15(-1.01%) |
Nov 07, 2017 | 15.14 | 15.14 | 14.98 | 15.06 | 62,085 | -0.09(-0.57%) |
Nov 06, 2017 | 14.63 | 15.15 | 14.63 | 15.15 | 117,334 | +0.58(+4.01%) |
Nov 03, 2017 | 14.37 | 14.60 | 14.36 | 14.56 | 15,602 | +0.22(+1.50%) |
Nov 02, 2017 | 14.42 | 14.42 | 14.22 | 14.35 | 86,995 | -0.05(-0.33%) |