Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.00 | 16.10 | 15.75 | 15.85 | 55,700 | -0.10(-0.63%) |
Jan 30, 2018 | 16.20 | 16.20 | 16.10 | 15.95 | 37,124 | -0.15(-0.93%) |
Jan 29, 2018 | 16.45 | 16.45 | 16.10 | 16.10 | 37,394 | -0.35(-2.13%) |
Jan 26, 2018 | 16.65 | 16.65 | 16.29 | 16.45 | 25,206 | -0.05(-0.30%) |
Jan 25, 2018 | 16.20 | 16.50 | 15.98 | 16.50 | 41,203 | +0.30(+1.85%) |
Jan 24, 2018 | 15.90 | 16.20 | 15.75 | 16.20 | 62,542 | +0.50(+3.18%) |
Jan 23, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 77,979 | +0.15(+0.96%) |
Jan 22, 2018 | 15.75 | 15.80 | 15.55 | 15.55 | 22,023 | -0.10(-0.64%) |
Jan 19, 2018 | 15.80 | 15.80 | 15.65 | 15.65 | 3,296 | -0.05(-0.32%) |
Jan 18, 2018 | 15.70 | 15.75 | 15.55 | 15.70 | 18,864 | +0.00(+0.00%) |
Jan 17, 2018 | 15.55 | 15.85 | 15.40 | 15.70 | 40,764 | +0.15(+0.96%) |
Jan 16, 2018 | 16.00 | 16.00 | 15.50 | 15.55 | 59,274 | -0.45(-2.81%) |
Jan 12, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.20(+1.27%) | |
Jan 11, 2018 | 15.85 | 15.95 | 15.80 | 15.80 | 20,763 | +0.00(+0.00%) |
Jan 10, 2018 | 15.70 | 15.78 | 15.68 | 15.80 | 8,415 | +0.10(+0.64%) |
Jan 09, 2018 | 15.75 | 15.85 | 15.60 | 15.70 | 13,709 | -0.10(-0.63%) |
Jan 08, 2018 | 15.90 | 15.90 | 15.80 | 15.80 | 15,093 | -0.20(-1.25%) |
Jan 05, 2018 | 15.95 | 16.00 | 15.80 | 16.00 | 33,215 | +0.05(+0.31%) |
Jan 04, 2018 | 15.95 | 16.00 | 15.81 | 15.95 | 19,487 | +0.00(+0.00%) |
Jan 03, 2018 | 15.70 | 16.00 | 15.65 | 15.95 | 23,596 | +0.05(+0.31%) |
Jan 02, 2018 | 15.65 | 15.99 | 15.65 | 15.90 | 25,187 | +0.25(+1.60%) |
Dec 29, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.35(+2.29%) | |
Dec 28, 2017 | 15.05 | 15.60 | 15.05 | 15.30 | 42,555 | +0.10(+0.66%) |
Dec 27, 2017 | 15.26 | 15.70 | 15.20 | 15.20 | 30,214 | +0.00(+0.00%) |
Dec 26, 2017 | 15.10 | 15.30 | 14.93 | 15.20 | 32,665 | -0.10(-0.65%) |
Dec 22, 2017 | 14.71 | 15.35 | 14.71 | 15.30 | 31,569 | +0.40(+2.68%) |
Dec 21, 2017 | 14.61 | 15.00 | 14.61 | 14.90 | 23,612 | +0.10(+0.68%) |
Dec 20, 2017 | 14.80 | 14.85 | 14.80 | 14.80 | 12,431 | +0.00(+0.00%) |
Dec 19, 2017 | 14.65 | 15.00 | 14.65 | 14.80 | 55,385 | +0.05(+0.34%) |
Dec 18, 2017 | 14.70 | 14.95 | 14.55 | 14.75 | 14,280 | +0.15(+1.03%) |
Dec 15, 2017 | 14.50 | 14.85 | 14.40 | 14.60 | 27,874 | -0.10(-0.68%) |
Dec 14, 2017 | 14.70 | 15.00 | 14.65 | 14.70 | 41,267 | +0.15(+1.03%) |
Dec 13, 2017 | 14.70 | 14.70 | 14.50 | 14.55 | 11,627 | -0.15(-1.02%) |
Dec 12, 2017 | 14.75 | 14.80 | 14.60 | 14.70 | 18,053 | -0.15(-1.01%) |
Dec 11, 2017 | 14.50 | 15.00 | 14.25 | 14.85 | 85,919 | +0.50(+3.48%) |
Dec 08, 2017 | 14.00 | 14.35 | 13.80 | 14.35 | 34,918 | +0.45(+3.24%) |
Dec 07, 2017 | 13.30 | 13.95 | 13.30 | 13.90 | 37,988 | +0.50(+3.73%) |
Dec 06, 2017 | 13.60 | 13.66 | 13.15 | 13.40 | 41,608 | -0.30(-2.19%) |
Dec 05, 2017 | 13.70 | 13.90 | 13.50 | 13.70 | 40,083 | +0.00(+0.00%) |
Dec 04, 2017 | 14.00 | 14.00 | 13.50 | 13.70 | 33,872 | -0.40(-2.84%) |
Dec 01, 2017 | 14.20 | 14.20 | 14.00 | 14.10 | 20,848 | +0.05(+0.36%) |
Nov 30, 2017 | 13.70 | 14.15 | 13.65 | 14.05 | 42,442 | +0.40(+2.93%) |