Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.66 | 15.69 | 15.45 | 15.61 | 2,591,130 | -0.01(-0.05%) |
Jan 30, 2018 | 15.46 | 15.71 | 15.46 | 15.61 | 2,199,069 | +0.10(+0.62%) |
Jan 29, 2018 | 15.26 | 15.58 | 15.26 | 15.52 | 1,662,784 | +0.26(+1.72%) |
Jan 26, 2018 | 15.35 | 15.35 | 15.07 | 15.26 | 968,133 | -0.08(-0.52%) |
Jan 25, 2018 | 15.48 | 15.52 | 15.19 | 15.34 | 1,190,387 | -0.10(-0.67%) |
Jan 24, 2018 | 15.57 | 15.57 | 15.40 | 15.44 | 822,939 | -0.07(-0.46%) |
Jan 23, 2018 | 15.42 | 15.56 | 15.33 | 15.51 | 1,023,831 | -0.01(-0.05%) |
Jan 22, 2018 | 15.43 | 15.53 | 15.30 | 15.52 | 1,085,008 | +0.13(+0.83%) |
Jan 19, 2018 | 15.23 | 15.41 | 15.18 | 15.39 | 1,120,083 | +0.17(+1.10%) |
Jan 18, 2018 | 15.22 | 15.29 | 15.05 | 15.22 | 1,169,998 | -0.07(-0.47%) |
Jan 17, 2018 | 15.04 | 15.31 | 15.04 | 15.30 | 1,234,189 | +0.33(+2.18%) |
Jan 16, 2018 | 15.02 | 15.12 | 14.92 | 14.97 | 2,088,980 | +0.10(+0.64%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 14.87 | 14.89 | 14.69 | 14.72 | 1,324,393 | -0.13(-0.86%) |
Jan 10, 2018 | 15.28 | 15.29 | 14.76 | 14.84 | 2,506,572 | -0.50(-3.27%) |
Jan 09, 2018 | 15.20 | 15.35 | 15.15 | 15.34 | 2,402,736 | +0.14(+0.94%) |
Jan 08, 2018 | 15.10 | 15.29 | 15.10 | 15.20 | 1,469,324 | +0.06(+0.42%) |
Jan 05, 2018 | 15.12 | 15.16 | 15.04 | 15.14 | 999,287 | +0.02(+0.16%) |
Jan 04, 2018 | 15.18 | 15.23 | 15.07 | 15.11 | 1,521,468 | -0.02(-0.11%) |
Jan 03, 2018 | 15.39 | 15.43 | 15.11 | 15.13 | 1,197,898 | -0.25(-1.60%) |
Jan 02, 2018 | 15.40 | 15.44 | 15.30 | 15.38 | 1,317,817 | +0.01(+0.05%) |
Dec 29, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.42 | 15.48 | 15.27 | 15.46 | 739,827 | +0.06(+0.41%) |
Dec 27, 2017 | 15.46 | 15.54 | 15.38 | 15.40 | 790,642 | -0.06(-0.41%) |
Dec 26, 2017 | 15.59 | 15.76 | 15.46 | 15.46 | 636,686 | -0.18(-1.17%) |
Dec 22, 2017 | 15.58 | 15.69 | 15.54 | 15.65 | 668,523 | +0.10(+0.61%) |
Dec 21, 2017 | 15.59 | 15.68 | 15.54 | 15.55 | 659,239 | -0.03(-0.20%) |
Dec 20, 2017 | 15.66 | 15.66 | 15.47 | 15.58 | 896,190 | +0.02(+0.15%) |
Dec 19, 2017 | 15.73 | 15.78 | 15.56 | 15.56 | 1,135,913 | -0.19(-1.21%) |
Dec 18, 2017 | 15.72 | 16.01 | 15.69 | 15.75 | 1,944,219 | +0.14(+0.92%) |
Dec 15, 2017 | 15.75 | 15.85 | 15.35 | 15.61 | 4,933,014 | -0.14(-0.91%) |
Dec 14, 2017 | 15.66 | 15.84 | 15.54 | 15.75 | 1,925,217 | +0.09(+0.56%) |
Dec 13, 2017 | 15.73 | 15.77 | 15.64 | 15.66 | 1,523,647 | -0.03(-0.20%) |
Dec 12, 2017 | 16.07 | 16.07 | 15.69 | 15.69 | 1,250,494 | -0.37(-2.28%) |
Dec 11, 2017 | 16.05 | 16.09 | 15.79 | 16.06 | 2,654,273 | -0.06(-0.40%) |
Dec 08, 2017 | 16.11 | 16.15 | 15.92 | 16.12 | 1,300,068 | +0.05(+0.30%) |
Dec 07, 2017 | 16.10 | 16.22 | 16.06 | 16.08 | 1,082,256 | -0.11(-0.69%) |
Dec 06, 2017 | 15.92 | 16.21 | 15.89 | 16.19 | 1,328,052 | +0.29(+1.80%) |
Dec 05, 2017 | 16.05 | 16.06 | 15.85 | 15.90 | 1,876,790 | -0.10(-0.65%) |
Dec 04, 2017 | 16.00 | 16.07 | 15.93 | 16.00 | 1,603,746 | +0.03(+0.20%) |
Dec 01, 2017 | 15.89 | 15.99 | 15.77 | 15.97 | 1,604,801 | +0.07(+0.45%) |
Nov 30, 2017 | 15.89 | 16.03 | 15.76 | 15.90 | 1,866,933 | +0.10(+0.60%) |
Nov 29, 2017 | 15.43 | 16.11 | 15.33 | 15.81 | 2,248,601 | +0.34(+2.19%) |
Nov 28, 2017 | 15.35 | 15.50 | 15.22 | 15.47 | 1,683,082 | +0.15(+0.98%) |
Nov 27, 2017 | 15.29 | 15.38 | 15.28 | 15.32 | 767,647 | +0.02(+0.10%) |
Nov 24, 2017 | 15.34 | 15.37 | 15.27 | 15.30 | 372,374 | +0.00(+0.00%) |
Nov 22, 2017 | 15.25 | 15.35 | 15.18 | 15.30 | 782,689 | +0.05(+0.31%) |
Nov 21, 2017 | 15.55 | 15.56 | 15.23 | 15.25 | 1,608,716 | -0.29(-1.88%) |
Nov 20, 2017 | 15.58 | 15.70 | 15.51 | 15.55 | 1,587,578 | -0.06(-0.40%) |
Nov 17, 2017 | 15.80 | 15.88 | 15.55 | 15.61 | 2,605,326 | -0.30(-1.88%) |
Nov 16, 2017 | 15.51 | 16.01 | 15.51 | 15.91 | 4,335,578 | +0.48(+3.12%) |
Nov 15, 2017 | 15.40 | 15.66 | 15.21 | 15.43 | 4,000,897 | -0.02(-0.10%) |
Nov 14, 2017 | 14.91 | 15.52 | 14.89 | 15.44 | 2,580,875 | +0.53(+3.54%) |
Nov 13, 2017 | 14.77 | 15.14 | 14.71 | 14.91 | 2,537,148 | +0.16(+1.07%) |
Nov 10, 2017 | 14.54 | 14.78 | 14.52 | 14.76 | 1,757,530 | +0.27(+1.85%) |
Nov 09, 2017 | 14.36 | 14.87 | 13.97 | 14.49 | 4,196,341 | +0.27(+1.89%) |
Nov 08, 2017 | 14.21 | 14.28 | 14.01 | 14.22 | 2,539,049 | +0.09(+0.67%) |
Nov 07, 2017 | 14.12 | 14.32 | 14.04 | 14.12 | 2,076,405 | -0.07(-0.50%) |
Nov 06, 2017 | 14.40 | 14.43 | 14.07 | 14.20 | 1,610,669 | -0.28(-1.91%) |
Nov 03, 2017 | 14.80 | 14.80 | 14.46 | 14.47 | 1,565,611 | -0.31(-2.08%) |
Nov 02, 2017 | 14.91 | 15.00 | 14.78 | 14.78 | 1,289,506 | -0.22(-1.47%) |