Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.20 | 16.20 | 16.08 | 16.12 | 3,487 | -0.42(-2.53%) |
Jan 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | -0.22(-1.31%) | |
Jan 26, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 576 | +0.11(+0.64%) |
Jan 25, 2018 | 16.76 | 16.76 | 16.65 | 16.65 | 1,751 | -0.11(-0.68%) |
Jan 24, 2018 | 16.74 | 16.81 | 16.74 | 16.76 | 1,062 | -0.10(-0.60%) |
Jan 23, 2018 | 16.72 | 16.87 | 16.72 | 16.87 | 628 | +0.22(+1.29%) |
Jan 22, 2018 | 16.56 | 16.65 | 16.56 | 16.65 | 327 | +0.29(+1.77%) |
Jan 19, 2018 | 16.23 | 16.36 | 16.22 | 16.36 | 5,600 | +0.07(+0.43%) |
Jan 18, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 213 | -0.09(-0.52%) |
Jan 17, 2018 | 16.31 | 16.40 | 16.22 | 16.38 | 4,631 | -0.07(-0.40%) |
Jan 16, 2018 | 16.61 | 16.61 | 16.41 | 16.44 | 8,499 | -0.03(-0.18%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.10(+0.61%) | |
Jan 11, 2018 | 16.29 | 16.37 | 16.25 | 16.37 | 2,850 | +0.30(+1.84%) |
Jan 10, 2018 | 16.04 | 16.07 | 16.04 | 16.07 | 2,225 | +0.06(+0.36%) |
Jan 09, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 275 | +0.03(+0.17%) |
Jan 08, 2018 | 15.76 | 16.01 | 15.76 | 15.99 | 1,794 | +0.12(+0.74%) |
Jan 05, 2018 | 15.87 | 15.87 | 15.87 | 15.87 | 470 | -0.16(-0.98%) |
Jan 04, 2018 | 15.94 | 16.03 | 15.94 | 16.03 | 706 | +0.46(+2.92%) |
Jan 02, 2018 | 15.57 | 15.57 | 15.57 | 193 | +0.35(+2.33%) | |
Dec 29, 2017 | 15.22 | 15.22 | 15.22 | 0 | -0.19(-1.23%) | |
Dec 28, 2017 | 15.35 | 15.55 | 15.35 | 15.41 | 9,797 | -0.01(-0.05%) |
Dec 27, 2017 | 15.46 | 15.46 | 15.42 | 15.42 | 2,615 | +0.04(+0.25%) |
Dec 26, 2017 | 15.40 | 15.40 | 15.38 | 15.38 | 1,993 | +0.08(+0.52%) |
Dec 22, 2017 | 15.29 | 15.39 | 15.29 | 15.30 | 5,539 | +0.05(+0.33%) |
Dec 21, 2017 | 15.22 | 15.29 | 15.22 | 15.25 | 2,876 | +0.11(+0.73%) |
Dec 20, 2017 | 15.20 | 15.23 | 15.05 | 15.14 | 3,693 | -0.12(-0.75%) |
Dec 19, 2017 | 15.38 | 15.41 | 15.26 | 15.26 | 4,665 | -0.14(-0.94%) |
Dec 18, 2017 | 15.40 | 15.60 | 15.40 | 15.40 | 11,899 | +0.07(+0.46%) |
Dec 15, 2017 | 15.31 | 15.34 | 15.31 | 15.33 | 869 | -0.09(-0.58%) |
Dec 14, 2017 | 15.52 | 15.53 | 15.42 | 15.42 | 2,001 | +0.07(+0.46%) |
Dec 13, 2017 | 15.36 | 15.49 | 15.26 | 15.35 | 3,834 | -0.01(-0.06%) |
Dec 12, 2017 | 15.24 | 15.36 | 15.24 | 15.36 | 900 | +0.17(+1.09%) |
Dec 11, 2017 | 15.16 | 15.23 | 15.16 | 15.19 | 1,051 | +0.29(+1.94%) |
Dec 08, 2017 | 14.95 | 14.95 | 14.90 | 14.90 | 288 | +0.07(+0.51%) |
Dec 07, 2017 | 14.63 | 14.83 | 14.63 | 14.83 | 2,724 | +0.22(+1.54%) |
Dec 06, 2017 | 14.74 | 14.74 | 14.56 | 14.61 | 9,340 | -0.25(-1.72%) |
Dec 05, 2017 | 14.90 | 14.96 | 14.83 | 14.86 | 2,691 | -0.11(-0.73%) |
Dec 04, 2017 | 15.00 | 15.03 | 14.97 | 14.97 | 13,582 | -0.04(-0.27%) |
Dec 01, 2017 | 15.01 | 15.01 | 14.96 | 15.01 | 6,064 | +0.30(+2.06%) |
Nov 30, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 553 | +0.43(+3.05%) |
Nov 29, 2017 | 14.31 | 14.34 | 14.20 | 14.27 | 2,348 | -0.21(-1.44%) |
Nov 28, 2017 | 14.46 | 14.48 | 14.40 | 14.48 | 832 | -0.18(-1.24%) |
Nov 24, 2017 | 14.66 | 14.66 | 14.66 | 0 | -0.01(-0.06%) | |
Nov 22, 2017 | 14.60 | 14.67 | 14.60 | 14.67 | 704 | +0.08(+0.56%) |
Nov 21, 2017 | 14.60 | 14.63 | 14.59 | 14.59 | 3,800 | -0.21(-1.39%) |
Nov 20, 2017 | 14.69 | 14.79 | 14.69 | 14.79 | 312 | -0.04(-0.24%) |
Nov 17, 2017 | 14.76 | 14.83 | 14.76 | 14.83 | 800 | +0.08(+0.54%) |
Nov 16, 2017 | 14.76 | 14.76 | 14.75 | 14.75 | 2,493 | +0.02(+0.12%) |
Nov 15, 2017 | 14.53 | 14.75 | 14.53 | 14.73 | 2,415 | +0.04(+0.26%) |
Nov 14, 2017 | 14.79 | 14.81 | 14.69 | 14.69 | 2,028 | -0.21(-1.44%) |
Nov 13, 2017 | 15.13 | 15.13 | 14.91 | 14.91 | 500 | -0.32(-2.08%) |
Nov 10, 2017 | 15.23 | 15.23 | 15.23 | 15.23 | 323 | +0.05(+0.36%) |
Nov 09, 2017 | 15.27 | 15.28 | 15.17 | 15.17 | 1,355 | -0.13(-0.82%) |
Nov 08, 2017 | 15.51 | 15.51 | 15.30 | 15.30 | 1,835 | -0.27(-1.75%) |
Nov 07, 2017 | 15.50 | 15.57 | 15.48 | 15.57 | 4,640 | +0.17(+1.10%) |
Nov 06, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 525 | +0.08(+0.52%) |
Nov 03, 2017 | 15.28 | 15.38 | 15.28 | 15.32 | 2,913 | -0.01(-0.08%) |
Nov 02, 2017 | 15.33 | 15.33 | 15.33 | 15.33 | 425 | -0.08(-0.51%) |