Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.95 | 15.95 | 15.78 | 15.78 | 645 | -0.12(-0.79%) |
Jan 29, 2018 | 15.90 | 15.90 | 15.90 | 7 | -0.05(-0.31%) | |
Jan 26, 2018 | 15.90 | 16.00 | 15.90 | 15.95 | 1,628 | +0.35(+2.24%) |
Jan 25, 2018 | 15.44 | 15.60 | 15.40 | 15.60 | 2,471 | +0.00(+0.00%) |
Jan 24, 2018 | 15.35 | 15.65 | 15.35 | 15.60 | 2,833 | +0.10(+0.65%) |
Jan 23, 2018 | 15.40 | 15.80 | 15.39 | 15.50 | 4,672 | -0.17(-1.08%) |
Jan 22, 2018 | 15.43 | 15.67 | 15.43 | 15.67 | 1,049 | +0.36(+2.33%) |
Jan 19, 2018 | 15.20 | 15.31 | 15.20 | 15.31 | 1,349 | -0.27(-1.71%) |
Jan 18, 2018 | 15.85 | 15.85 | 15.58 | 15.58 | 429 | +0.03(+0.18%) |
Jan 17, 2018 | 16.00 | 16.00 | 15.55 | 15.55 | 2,762 | -0.12(-0.76%) |
Jan 16, 2018 | 15.55 | 15.67 | 15.55 | 15.67 | 582 | +0.55(+3.63%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.33(-2.13%) | |
Jan 11, 2018 | 15.62 | 15.62 | 15.45 | 15.45 | 4,030 | -0.28(-1.77%) |
Jan 10, 2018 | 15.73 | 2,653 | -0.17(-1.08%) | |||
Jan 09, 2018 | 16.00 | 16.00 | 15.65 | 15.90 | 2,515 | +0.10(+0.63%) |
Jan 08, 2018 | 15.30 | 15.90 | 15.30 | 15.80 | 12,235 | +0.25(+1.61%) |
Jan 04, 2018 | 15.55 | 15.55 | 15.55 | 46 | +0.10(+0.65%) | |
Jan 03, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,365 | +0.19(+1.28%) |
Jan 02, 2018 | 15.24 | 15.03 | 15.26 | 1,236 | +0.02(+0.10%) | |
Dec 29, 2017 | 15.24 | 15.24 | 15.24 | 0 | +0.24(+1.60%) | |
Dec 28, 2017 | 15.10 | 15.10 | 14.98 | 15.00 | 2,200 | +0.02(+0.16%) |
Dec 27, 2017 | 15.05 | 15.05 | 14.98 | 14.98 | 866 | -0.02(-0.16%) |
Dec 26, 2017 | 14.85 | 15.05 | 14.58 | 15.00 | 6,283 | +0.27(+1.87%) |
Dec 22, 2017 | 14.87 | 14.87 | 14.73 | 14.73 | 2,038 | -0.17(-1.17%) |
Dec 21, 2017 | 14.50 | 14.90 | 14.33 | 14.90 | 2,802 | +0.30(+2.05%) |
Dec 20, 2017 | 14.65 | 14.65 | 14.55 | 14.60 | 953 | -0.10(-0.68%) |
Dec 19, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 3,222 | -0.20(-1.34%) |
Dec 18, 2017 | 14.60 | 14.90 | 14.35 | 14.90 | 3,983 | +0.25(+1.71%) |
Dec 14, 2017 | 14.65 | 14.65 | 14.65 | 107 | -0.25(-1.68%) | |
Dec 13, 2017 | 14.90 | 14.90 | 14.65 | 14.90 | 4,818 | +0.20(+1.36%) |
Dec 12, 2017 | 14.70 | 14.70 | 14.58 | 14.70 | 1,023 | -0.10(-0.68%) |
Dec 11, 2017 | 14.60 | 14.85 | 14.50 | 14.80 | 3,267 | +0.35(+2.42%) |
Dec 08, 2017 | 14.30 | 14.60 | 14.30 | 14.45 | 2,327 | -0.05(-0.34%) |
Dec 07, 2017 | 14.65 | 14.65 | 14.13 | 14.50 | 7,650 | -0.65(-4.29%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.70 | 15.15 | 3,037 | -0.05(-0.33%) |
Dec 05, 2017 | 14.45 | 15.20 | 14.13 | 15.20 | 3,385 | -0.15(-0.98%) |
Dec 04, 2017 | 15.74 | 15.00 | 15.35 | 5,493 | +0.35(+2.33%) | |
Dec 01, 2017 | 15.55 | 15.55 | 14.55 | 15.00 | 6,837 | -0.67(-4.28%) |
Nov 30, 2017 | 14.77 | 15.70 | 14.77 | 15.67 | 4,228 | +0.82(+5.52%) |
Nov 29, 2017 | 14.85 | 14.85 | 14.15 | 14.85 | 11,816 | -0.25(-1.66%) |
Nov 28, 2017 | 14.85 | 15.30 | 14.85 | 15.10 | 5,943 | +0.23(+1.54%) |
Nov 27, 2017 | 15.40 | 15.40 | 14.50 | 14.87 | 8,379 | -0.43(-2.80%) |
Nov 24, 2017 | 15.05 | 15.40 | 15.05 | 15.30 | 6,398 | +0.40(+2.68%) |
Nov 22, 2017 | 14.90 | 14.90 | 14.30 | 14.90 | 8,144 | +0.10(+0.68%) |
Nov 21, 2017 | 14.60 | 14.90 | 14.60 | 14.80 | 12,350 | +0.10(+0.68%) |
Nov 20, 2017 | 14.10 | 14.70 | 14.10 | 14.70 | 9,654 | +0.40(+2.83%) |
Nov 17, 2017 | 14.15 | 14.40 | 14.10 | 14.29 | 15,920 | +0.20(+1.38%) |
Nov 16, 2017 | 14.00 | 14.15 | 13.93 | 14.10 | 6,291 | +0.35(+2.55%) |
Nov 15, 2017 | 13.35 | 13.75 | 13.25 | 13.75 | 10,586 | +0.20(+1.48%) |
Nov 14, 2017 | 13.25 | 13.55 | 13.05 | 13.55 | 10,192 | +0.25(+1.88%) |
Nov 13, 2017 | 12.75 | 13.51 | 12.70 | 13.30 | 26,372 | +0.70(+5.56%) |
Nov 10, 2017 | 12.10 | 12.75 | 12.10 | 12.60 | 12,021 | +0.23(+1.88%) |
Nov 09, 2017 | 13.90 | 14.05 | 12.05 | 12.37 | 40,478 | -1.43(-10.38%) |
Nov 08, 2017 | 13.80 | 13.80 | 13.60 | 13.80 | 4,594 | +0.25(+1.85%) |
Nov 07, 2017 | 13.65 | 13.65 | 13.45 | 13.55 | 850 | +0.05(+0.37%) |
Nov 06, 2017 | 13.05 | 13.55 | 12.99 | 13.50 | 7,990 | +0.30(+2.27%) |
Nov 03, 2017 | 13.30 | 13.30 | 13.20 | 13.20 | 1,590 | -0.30(-2.22%) |
Nov 02, 2017 | 13.45 | 13.75 | 13.45 | 13.50 | 2,259 | +0.20(+1.50%) |