Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.20 | 16.20 | 15.83 | 15.86 | 133,182 | -0.19(-1.17%) |
Jan 30, 2018 | 16.16 | 16.37 | 16.04 | 16.04 | 58,945 | -0.26(-1.62%) |
Jan 29, 2018 | 16.27 | 16.43 | 15.97 | 16.31 | 74,035 | +0.09(+0.58%) |
Jan 26, 2018 | 16.15 | 16.39 | 16.04 | 16.22 | 63,910 | +0.09(+0.53%) |
Jan 25, 2018 | 16.11 | 16.20 | 15.93 | 16.13 | 54,888 | +0.10(+0.64%) |
Jan 24, 2018 | 16.24 | 16.37 | 16.01 | 16.03 | 43,162 | -0.15(-0.90%) |
Jan 23, 2018 | 16.13 | 16.27 | 16.03 | 16.17 | 35,430 | +0.00(+0.00%) |
Jan 22, 2018 | 16.40 | 16.40 | 16.08 | 16.17 | 64,666 | -0.29(-1.76%) |
Jan 19, 2018 | 16.26 | 16.52 | 16.19 | 16.46 | 69,370 | +0.21(+1.26%) |
Jan 18, 2018 | 16.52 | 16.65 | 16.23 | 16.26 | 52,905 | -0.26(-1.55%) |
Jan 17, 2018 | 16.48 | 16.70 | 16.05 | 16.51 | 77,109 | +0.19(+1.15%) |
Jan 16, 2018 | 16.69 | 16.97 | 16.32 | 16.33 | 102,229 | -0.21(-1.29%) |
Jan 12, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 16.01 | 16.63 | 15.97 | 16.51 | 117,779 | +0.55(+3.42%) |
Jan 10, 2018 | 15.97 | 16.10 | 15.89 | 15.97 | 113,484 | -0.01(-0.05%) |
Jan 09, 2018 | 16.23 | 16.45 | 15.94 | 15.98 | 82,526 | -0.25(-1.53%) |
Jan 08, 2018 | 16.14 | 16.38 | 15.97 | 16.22 | 73,519 | +0.09(+0.53%) |
Jan 05, 2018 | 16.05 | 16.25 | 15.93 | 16.14 | 67,807 | +0.12(+0.75%) |
Jan 04, 2018 | 16.09 | 16.30 | 15.97 | 16.02 | 57,337 | +0.03(+0.16%) |
Jan 03, 2018 | 15.98 | 16.20 | 15.93 | 15.99 | 59,370 | +0.01(+0.05%) |
Jan 02, 2018 | 15.98 | 16.04 | 15.88 | 15.98 | 102,964 | +0.04(+0.27%) |
Dec 29, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 15.81 | 15.99 | 15.80 | 15.95 | 52,640 | +0.13(+0.81%) |
Dec 27, 2017 | 15.95 | 16.14 | 15.82 | 15.82 | 63,655 | -0.15(-0.91%) |
Dec 26, 2017 | 15.88 | 16.24 | 15.69 | 15.97 | 83,259 | +0.02(+0.11%) |
Dec 22, 2017 | 15.77 | 16.12 | 15.77 | 15.95 | 78,938 | +0.17(+1.08%) |
Dec 21, 2017 | 15.55 | 15.87 | 15.55 | 15.78 | 84,886 | +0.26(+1.71%) |
Dec 20, 2017 | 15.52 | 15.75 | 15.41 | 15.52 | 108,309 | +0.01(+0.05%) |
Dec 19, 2017 | 15.63 | 15.81 | 15.45 | 15.51 | 84,494 | -0.14(-0.92%) |
Dec 18, 2017 | 15.65 | 15.96 | 15.58 | 15.65 | 75,243 | +0.21(+1.38%) |
Dec 15, 2017 | 15.24 | 15.59 | 15.24 | 15.44 | 291,532 | +0.19(+1.23%) |
Dec 14, 2017 | 15.71 | 16.05 | 15.18 | 15.25 | 100,658 | -0.43(-2.71%) |
Dec 13, 2017 | 15.52 | 15.95 | 15.49 | 15.68 | 191,992 | +0.18(+1.15%) |
Dec 12, 2017 | 15.35 | 15.70 | 15.33 | 15.50 | 105,286 | +0.26(+1.67%) |
Dec 11, 2017 | 15.11 | 15.32 | 14.67 | 15.24 | 116,870 | +0.10(+0.67%) |
Dec 08, 2017 | 15.31 | 15.33 | 15.08 | 15.14 | 142,817 | -0.14(-0.89%) |
Dec 07, 2017 | 15.37 | 15.48 | 15.26 | 15.28 | 85,664 | -0.04(-0.28%) |
Dec 06, 2017 | 15.30 | 15.49 | 15.29 | 15.32 | 63,690 | +0.01(+0.06%) |
Dec 05, 2017 | 15.52 | 15.55 | 15.26 | 15.31 | 91,129 | -0.21(-1.37%) |
Dec 04, 2017 | 15.54 | 15.73 | 15.46 | 15.52 | 104,142 | +0.14(+0.94%) |
Dec 01, 2017 | 15.80 | 15.82 | 15.21 | 15.38 | 177,733 | -0.39(-2.48%) |
Nov 30, 2017 | 16.03 | 16.03 | 15.67 | 15.77 | 109,176 | -0.20(-1.28%) |
Nov 29, 2017 | 15.74 | 16.16 | 15.74 | 15.97 | 104,380 | +0.31(+1.95%) |
Nov 28, 2017 | 15.45 | 15.69 | 15.22 | 15.67 | 154,274 | +0.29(+1.88%) |
Nov 27, 2017 | 15.48 | 15.72 | 15.35 | 15.38 | 102,781 | -0.14(-0.88%) |
Nov 24, 2017 | 15.19 | 15.53 | 15.13 | 15.52 | 70,207 | +0.35(+2.30%) |
Nov 22, 2017 | 15.52 | 15.64 | 15.16 | 15.17 | 183,367 | -0.42(-2.67%) |
Nov 21, 2017 | 15.69 | 15.80 | 15.52 | 15.58 | 167,489 | -0.10(-0.65%) |
Nov 20, 2017 | 15.35 | 15.70 | 15.35 | 15.69 | 90,834 | +0.28(+1.82%) |
Nov 17, 2017 | 15.37 | 15.58 | 15.27 | 15.40 | 125,857 | -0.13(-0.82%) |
Nov 16, 2017 | 15.01 | 15.74 | 15.01 | 15.53 | 127,920 | +0.43(+2.87%) |
Nov 15, 2017 | 15.07 | 15.21 | 14.90 | 15.10 | 132,735 | -0.17(-1.11%) |
Nov 14, 2017 | 14.95 | 15.35 | 14.91 | 15.27 | 102,845 | +0.26(+1.76%) |
Nov 13, 2017 | 15.49 | 15.57 | 14.98 | 15.00 | 180,047 | -0.65(-4.13%) |
Nov 10, 2017 | 15.35 | 15.76 | 15.31 | 15.65 | 118,875 | +0.29(+1.88%) |
Nov 09, 2017 | 15.17 | 15.39 | 15.05 | 15.36 | 260,893 | +0.13(+0.84%) |
Nov 08, 2017 | 14.44 | 15.29 | 13.10 | 15.23 | 137,554 | +0.70(+4.80%) |
Nov 07, 2017 | 15.40 | 15.50 | 14.42 | 14.54 | 189,594 | -0.87(-5.63%) |
Nov 06, 2017 | 15.31 | 15.47 | 15.17 | 15.40 | 98,775 | +0.09(+0.61%) |
Nov 03, 2017 | 15.31 | 15.47 | 15.12 | 15.31 | 139,314 | +0.01(+0.06%) |
Nov 02, 2017 | 16.40 | 16.40 | 14.80 | 15.30 | 204,330 | -1.11(-6.74%) |