Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.90 | 15.92 | 15.77 | 15.80 | 15,182 | +0.01(+0.03%) |
Jan 30, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 24,633 | -0.20(-1.27%) |
Jan 29, 2018 | 16.28 | 16.28 | 15.99 | 16.00 | 65,762 | -0.27(-1.65%) |
Jan 26, 2018 | 16.41 | 16.41 | 16.25 | 16.27 | 10,793 | -0.02(-0.15%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.22 | 16.30 | 41,475 | -0.08(-0.50%) |
Jan 24, 2018 | 16.44 | 16.46 | 16.35 | 16.38 | 6,461 | +0.01(+0.08%) |
Jan 23, 2018 | 16.21 | 16.45 | 16.21 | 16.36 | 20,503 | +0.05(+0.33%) |
Jan 22, 2018 | 16.08 | 16.31 | 16.08 | 16.31 | 11,947 | +0.20(+1.23%) |
Jan 19, 2018 | 16.04 | 16.11 | 15.95 | 16.11 | 21,218 | +0.07(+0.47%) |
Jan 18, 2018 | 16.08 | 16.13 | 16.04 | 16.04 | 83,679 | -0.06(-0.38%) |
Jan 17, 2018 | 16.08 | 16.24 | 16.08 | 16.10 | 13,407 | -0.14(-0.88%) |
Jan 16, 2018 | 16.26 | 16.40 | 16.17 | 16.24 | 12,889 | +0.08(+0.47%) |
Jan 12, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 15.94 | 16.12 | 15.94 | 16.12 | 63,490 | +0.19(+1.19%) |
Jan 10, 2018 | 16.10 | 16.10 | 15.85 | 15.93 | 39,670 | -0.09(-0.59%) |
Jan 09, 2018 | 16.00 | 16.03 | 15.97 | 16.02 | 26,117 | -0.04(-0.22%) |
Jan 08, 2018 | 16.10 | 16.10 | 15.97 | 16.06 | 14,360 | +0.07(+0.43%) |
Jan 05, 2018 | 16.27 | 16.27 | 15.92 | 15.99 | 29,243 | -0.12(-0.72%) |
Jan 04, 2018 | 16.10 | 16.17 | 16.07 | 16.10 | 144,078 | -0.02(-0.15%) |
Jan 03, 2018 | 16.00 | 16.17 | 16.00 | 16.13 | 38,525 | +0.21(+1.31%) |
Jan 02, 2018 | 15.73 | 16.02 | 15.73 | 15.92 | 18,567 | +0.19(+1.23%) |
Dec 29, 2017 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 15.56 | 15.74 | 15.56 | 15.72 | 16,760 | +0.17(+1.11%) |
Dec 27, 2017 | 15.60 | 15.65 | 15.55 | 15.55 | 45,888 | +0.01(+0.09%) |
Dec 26, 2017 | 15.62 | 15.62 | 15.52 | 15.54 | 39,492 | +0.06(+0.37%) |
Dec 22, 2017 | 15.54 | 15.57 | 15.48 | 15.48 | 93,726 | +0.08(+0.51%) |
Dec 21, 2017 | 15.49 | 15.49 | 15.40 | 15.40 | 8,340 | +0.08(+0.53%) |
Dec 20, 2017 | 15.72 | 15.72 | 15.32 | 15.32 | 28,886 | -0.10(-0.67%) |
Dec 19, 2017 | 15.50 | 15.51 | 15.41 | 15.43 | 42,029 | -0.13(-0.87%) |
Dec 18, 2017 | 15.63 | 15.71 | 15.56 | 15.56 | 11,687 | +0.12(+0.79%) |
Dec 15, 2017 | 15.59 | 15.59 | 15.44 | 15.44 | 27,260 | -0.08(-0.53%) |
Dec 14, 2017 | 15.57 | 15.64 | 15.52 | 15.52 | 11,521 | +0.02(+0.13%) |
Dec 13, 2017 | 15.43 | 15.56 | 15.41 | 15.50 | 17,581 | +0.06(+0.39%) |
Dec 12, 2017 | 15.41 | 15.55 | 15.40 | 15.44 | 102,309 | +0.06(+0.41%) |
Dec 11, 2017 | 15.27 | 15.44 | 15.27 | 15.38 | 19,296 | +0.10(+0.67%) |
Dec 08, 2017 | 15.34 | 15.34 | 15.19 | 15.27 | 6,447 | +0.09(+0.56%) |
Dec 07, 2017 | 15.27 | 15.27 | 15.08 | 15.19 | 29,023 | +0.10(+0.69%) |
Dec 06, 2017 | 15.29 | 15.29 | 15.04 | 15.08 | 28,330 | -0.17(-1.09%) |
Dec 05, 2017 | 15.27 | 15.31 | 15.20 | 15.25 | 25,891 | -0.06(-0.38%) |
Dec 04, 2017 | 15.53 | 15.53 | 15.32 | 15.31 | 17,226 | +0.00(+0.00%) |
Dec 01, 2017 | 15.11 | 15.37 | 15.11 | 15.31 | 33,101 | +0.25(+1.65%) |
Nov 30, 2017 | 15.01 | 15.06 | 14.96 | 15.06 | 16,963 | +0.28(+1.88%) |
Nov 29, 2017 | 14.81 | 14.83 | 14.74 | 14.78 | 34,233 | -0.06(-0.38%) |
Nov 28, 2017 | 14.91 | 14.91 | 14.83 | 14.84 | 9,535 | -0.02(-0.15%) |
Nov 27, 2017 | 14.95 | 14.96 | 14.85 | 14.86 | 4,361 | -0.18(-1.21%) |
Nov 24, 2017 | 15.05 | 15.05 | 15.04 | 15.04 | 2,511 | +0.03(+0.18%) |
Nov 22, 2017 | 15.00 | 15.06 | 14.92 | 15.02 | 31,399 | +0.16(+1.07%) |
Nov 21, 2017 | 14.91 | 15.00 | 14.85 | 14.86 | 61,478 | -0.04(-0.25%) |
Nov 20, 2017 | 14.74 | 14.91 | 14.74 | 14.89 | 15,097 | +0.08(+0.53%) |
Nov 17, 2017 | 14.73 | 14.84 | 14.73 | 14.82 | 76,394 | +0.01(+0.05%) |
Nov 16, 2017 | 14.82 | 14.88 | 14.76 | 14.81 | 6,309 | -0.03(-0.20%) |
Nov 15, 2017 | 14.94 | 14.94 | 14.70 | 14.84 | 7,660 | -0.08(-0.54%) |
Nov 14, 2017 | 14.98 | 14.99 | 14.91 | 14.92 | 9,638 | -0.16(-1.05%) |
Nov 13, 2017 | 15.29 | 15.29 | 15.08 | 15.08 | 1,697 | -0.22(-1.45%) |
Nov 10, 2017 | 15.38 | 15.38 | 15.25 | 15.30 | 8,132 | -0.05(-0.35%) |
Nov 09, 2017 | 15.46 | 15.46 | 15.35 | 15.35 | 30,035 | -0.05(-0.33%) |
Nov 08, 2017 | 15.42 | 15.57 | 15.40 | 15.40 | 113,173 | -0.14(-0.93%) |
Nov 07, 2017 | 15.40 | 15.57 | 15.40 | 15.55 | 5,651 | +0.02(+0.14%) |
Nov 06, 2017 | 15.26 | 15.53 | 15.26 | 15.53 | 17,584 | +0.21(+1.38%) |
Nov 03, 2017 | 15.20 | 15.35 | 15.20 | 15.32 | 18,231 | +0.15(+0.99%) |
Nov 02, 2017 | 15.50 | 15.50 | 15.15 | 15.17 | 7,405 | -0.27(-1.76%) |