Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.42 | 15.55 | 15.15 | 15.55 | 147,143 | +0.08(+0.53%) |
Jan 30, 2018 | 15.43 | 15.43 | 15.34 | 15.47 | 38,265 | +0.00(+0.00%) |
Jan 29, 2018 | 15.29 | 15.56 | 15.16 | 15.47 | 25,225 | +0.09(+0.58%) |
Jan 26, 2018 | 15.56 | 15.56 | 15.25 | 15.38 | 16,174 | -0.13(-0.86%) |
Jan 25, 2018 | 15.47 | 15.51 | 15.43 | 15.51 | 11,012 | +0.04(+0.29%) |
Jan 24, 2018 | 15.65 | 15.65 | 15.47 | 15.47 | 5,522 | -0.09(-0.57%) |
Jan 23, 2018 | 15.47 | 15.96 | 15.43 | 15.56 | 44,082 | +0.09(+0.57%) |
Jan 22, 2018 | 15.69 | 15.69 | 15.43 | 15.47 | 14,003 | -0.31(-1.97%) |
Jan 19, 2018 | 15.47 | 15.87 | 15.43 | 15.78 | 15,919 | +0.22(+1.43%) |
Jan 18, 2018 | 15.96 | 16.00 | 15.43 | 15.56 | 13,898 | -0.44(-2.78%) |
Jan 17, 2018 | 16.05 | 16.09 | 15.91 | 16.00 | 16,174 | +0.13(+0.84%) |
Jan 16, 2018 | 16.31 | 16.54 | 15.78 | 15.87 | 22,423 | -0.44(-2.72%) |
Jan 12, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.36(+2.23%) | |
Jan 11, 2018 | 15.96 | 16.23 | 15.87 | 15.96 | 14,893 | +0.00(+0.00%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.56 | 15.96 | 9,848 | +0.00(+0.00%) |
Jan 09, 2018 | 15.96 | 15.96 | 15.43 | 15.96 | 15,747 | +0.00(+0.00%) |
Jan 08, 2018 | 15.69 | 16.14 | 15.60 | 15.96 | 16,959 | +0.27(+1.70%) |
Jan 05, 2018 | 15.60 | 15.87 | 14.98 | 15.69 | 65,311 | +0.13(+0.86%) |
Jan 04, 2018 | 15.38 | 15.69 | 15.11 | 15.56 | 11,691 | +0.27(+1.74%) |
Jan 03, 2018 | 15.07 | 15.69 | 15.07 | 15.29 | 43,483 | +0.18(+1.18%) |
Jan 02, 2018 | 14.89 | 15.25 | 14.89 | 15.11 | 34,441 | +0.44(+3.03%) |
Dec 29, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.36(-2.37%) | |
Dec 28, 2017 | 14.76 | 15.29 | 14.76 | 15.03 | 24,335 | +0.27(+1.81%) |
Dec 27, 2017 | 14.49 | 15.51 | 14.49 | 14.76 | 114,759 | +0.27(+1.84%) |
Dec 26, 2017 | 15.11 | 15.29 | 14.16 | 14.49 | 30,288 | -0.53(-3.55%) |
Dec 22, 2017 | 16.23 | 17.11 | 14.85 | 15.03 | 64,057 | -0.18(-1.17%) |
Dec 21, 2017 | 15.20 | 15.69 | 15.11 | 15.20 | 12,194 | +0.09(+0.59%) |
Dec 20, 2017 | 15.56 | 15.56 | 15.11 | 15.11 | 15,561 | -0.40(-2.58%) |
Dec 19, 2017 | 15.34 | 15.74 | 15.11 | 15.51 | 16,053 | +0.13(+0.87%) |
Dec 18, 2017 | 15.29 | 15.65 | 15.25 | 15.38 | 14,522 | +0.27(+1.76%) |
Dec 15, 2017 | 15.03 | 15.38 | 14.94 | 15.11 | 58,275 | +0.09(+0.59%) |
Dec 14, 2017 | 15.03 | 15.87 | 14.94 | 15.03 | 41,624 | -0.04(-0.29%) |
Dec 13, 2017 | 14.98 | 15.16 | 14.98 | 15.07 | 25,110 | +0.18(+1.19%) |
Dec 12, 2017 | 15.43 | 15.47 | 14.76 | 14.89 | 19,448 | -0.49(-3.18%) |
Dec 11, 2017 | 15.43 | 15.51 | 15.34 | 15.38 | 16,125 | -0.22(-1.42%) |
Dec 08, 2017 | 15.51 | 15.74 | 15.31 | 15.60 | 10,879 | +0.09(+0.57%) |
Dec 07, 2017 | 15.25 | 15.74 | 15.20 | 15.51 | 11,237 | +0.27(+1.75%) |
Dec 06, 2017 | 15.20 | 15.38 | 14.89 | 15.25 | 37,987 | -0.09(-0.58%) |
Dec 05, 2017 | 15.60 | 15.60 | 15.25 | 15.34 | 26,868 | -0.13(-0.86%) |
Dec 04, 2017 | 16.23 | 16.38 | 15.34 | 15.47 | 40,092 | -0.53(-3.33%) |
Dec 01, 2017 | 16.00 | 16.23 | 15.60 | 16.00 | 17,929 | -0.09(-0.55%) |
Nov 30, 2017 | 15.78 | 16.23 | 15.78 | 16.09 | 20,811 | +0.36(+2.26%) |
Nov 29, 2017 | 15.43 | 15.74 | 15.29 | 15.74 | 27,797 | +0.22(+1.43%) |
Nov 28, 2017 | 15.34 | 15.69 | 15.27 | 15.51 | 18,635 | +0.18(+1.16%) |
Nov 27, 2017 | 14.98 | 15.51 | 14.94 | 15.34 | 11,433 | +0.36(+2.37%) |
Nov 24, 2017 | 14.85 | 15.07 | 14.85 | 14.98 | 7,703 | -0.09(-0.59%) |
Nov 22, 2017 | 15.07 | 15.38 | 15.03 | 15.07 | 16,887 | +0.09(+0.59%) |
Nov 21, 2017 | 14.80 | 15.20 | 14.45 | 14.98 | 33,383 | +0.31(+2.12%) |
Nov 20, 2017 | 14.54 | 14.67 | 14.40 | 14.67 | 20,627 | +0.18(+1.23%) |
Nov 17, 2017 | 14.14 | 14.49 | 14.14 | 14.49 | 9,809 | +0.27(+1.87%) |
Nov 16, 2017 | 14.23 | 14.45 | 14.18 | 14.23 | 32,597 | +0.09(+0.63%) |
Nov 15, 2017 | 14.31 | 14.31 | 14.09 | 14.14 | 21,878 | -0.31(-2.15%) |
Nov 14, 2017 | 14.54 | 14.63 | 14.27 | 14.45 | 15,009 | -0.13(-0.91%) |
Nov 13, 2017 | 14.63 | 14.71 | 14.36 | 14.58 | 9,793 | -0.27(-1.80%) |
Nov 10, 2017 | 14.67 | 14.99 | 14.67 | 14.85 | 11,401 | +0.04(+0.30%) |
Nov 09, 2017 | 14.09 | 15.29 | 14.09 | 14.80 | 68,034 | -0.04(-0.30%) |
Nov 08, 2017 | 15.03 | 15.03 | 14.54 | 14.85 | 16,088 | -0.22(-1.47%) |
Nov 07, 2017 | 15.38 | 15.56 | 15.07 | 15.07 | 32,051 | -0.27(-1.74%) |
Nov 06, 2017 | 15.38 | 15.87 | 15.25 | 15.34 | 19,170 | +0.00(+0.00%) |
Nov 03, 2017 | 15.43 | 16.36 | 15.29 | 15.34 | 72,351 | -0.22(-1.43%) |
Nov 02, 2017 | 15.91 | 16.18 | 15.25 | 15.56 | 40,723 | -0.62(-3.85%) |