Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.19 | 16.26 | 16.10 | 16.15 | 32,668 | -0.06(-0.40%) |
Jan 30, 2018 | 16.36 | 16.36 | 16.21 | 16.21 | 32,727 | -0.07(-0.44%) |
Jan 29, 2018 | 16.30 | 16.30 | 16.24 | 16.29 | 30,241 | -0.06(-0.36%) |
Jan 26, 2018 | 16.28 | 16.34 | 16.28 | 16.34 | 81,183 | +0.14(+0.88%) |
Jan 25, 2018 | 16.34 | 16.34 | 16.18 | 16.20 | 90,107 | -0.06(-0.40%) |
Jan 24, 2018 | 16.16 | 16.27 | 16.14 | 16.27 | 88,692 | +0.21(+1.29%) |
Jan 23, 2018 | 15.98 | 16.07 | 15.96 | 16.06 | 70,851 | +0.06(+0.40%) |
Jan 22, 2018 | 15.95 | 16.04 | 15.92 | 15.99 | 858,817 | +0.07(+0.45%) |
Jan 19, 2018 | 15.94 | 15.95 | 15.90 | 15.92 | 147,516 | -0.01(-0.04%) |
Jan 18, 2018 | 15.95 | 15.95 | 15.87 | 15.93 | 438,257 | -0.00(-0.02%) |
Jan 17, 2018 | 15.91 | 15.98 | 15.89 | 15.93 | 1,729,148 | +0.04(+0.22%) |
Jan 16, 2018 | 15.92 | 15.92 | 15.84 | 15.90 | 23,201 | -0.06(-0.38%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.11(+0.67%) | |
Jan 11, 2018 | 15.88 | 15.92 | 15.85 | 15.85 | 76,029 | +0.01(+0.04%) |
Jan 10, 2018 | 15.87 | 15.87 | 15.82 | 15.85 | 74,574 | +0.01(+0.04%) |
Jan 09, 2018 | 15.83 | 15.84 | 15.72 | 15.84 | 62,565 | +0.07(+0.44%) |
Jan 08, 2018 | 15.79 | 15.79 | 15.72 | 15.77 | 42,506 | -0.02(-0.12%) |
Jan 05, 2018 | 15.81 | 15.81 | 15.77 | 15.79 | 27,472 | -0.11(-0.69%) |
Jan 04, 2018 | 15.90 | 15.96 | 15.89 | 15.90 | 32,123 | -0.01(-0.04%) |
Jan 03, 2018 | 15.88 | 15.90 | 15.86 | 15.90 | 23,798 | +0.01(+0.05%) |
Jan 02, 2018 | 15.97 | 15.97 | 15.85 | 15.90 | 43,775 | +0.08(+0.52%) |
Dec 29, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.06(+0.41%) | |
Dec 28, 2017 | 15.68 | 15.76 | 15.68 | 15.75 | 104,280 | +0.13(+0.83%) |
Dec 27, 2017 | 15.63 | 15.63 | 15.60 | 15.62 | 55,459 | +0.08(+0.49%) |
Dec 26, 2017 | 15.30 | 15.57 | 15.30 | 15.54 | 11,619 | +0.18(+1.19%) |
Dec 22, 2017 | 15.32 | 15.36 | 15.32 | 15.36 | 28,255 | +0.08(+0.55%) |
Dec 21, 2017 | 15.23 | 15.31 | 15.22 | 15.28 | 328,374 | +0.03(+0.17%) |
Dec 20, 2017 | 15.25 | 15.27 | 15.21 | 15.25 | 233,423 | +0.06(+0.43%) |
Dec 19, 2017 | 15.21 | 15.21 | 15.16 | 15.19 | 38,741 | +0.04(+0.26%) |
Dec 18, 2017 | 15.00 | 15.21 | 12.00 | 15.15 | 22,167 | -0.76(-4.75%) |
Dec 15, 2017 | 15.91 | 15.92 | 15.87 | 15.90 | 33,641 | +0.05(+0.30%) |
Dec 14, 2017 | 15.79 | 15.86 | 15.77 | 15.86 | 147,925 | +0.05(+0.35%) |
Dec 13, 2017 | 15.79 | 15.82 | 15.77 | 15.80 | 107,799 | +0.01(+0.08%) |
Dec 12, 2017 | 15.92 | 15.92 | 15.76 | 15.79 | 24,930 | -0.12(-0.73%) |
Dec 11, 2017 | 16.00 | 16.00 | 15.87 | 15.90 | 402,989 | +0.03(+0.21%) |
Dec 08, 2017 | 15.88 | 15.90 | 15.86 | 15.87 | 11,148 | +0.06(+0.36%) |
Dec 07, 2017 | 15.82 | 15.85 | 15.80 | 15.81 | 36,105 | -0.10(-0.65%) |
Dec 06, 2017 | 16.08 | 16.08 | 15.89 | 15.92 | 27,082 | -0.15(-0.96%) |
Dec 05, 2017 | 16.13 | 16.14 | 16.06 | 16.07 | 72,064 | -0.12(-0.76%) |
Dec 04, 2017 | 16.26 | 16.27 | 16.19 | 16.20 | 9,681 | -0.11(-0.67%) |
Dec 01, 2017 | 16.43 | 16.43 | 16.26 | 16.30 | 31,029 | +0.13(+0.80%) |
Nov 30, 2017 | 16.29 | 16.30 | 16.18 | 16.18 | 7,096 | -0.14(-0.85%) |
Nov 29, 2017 | 16.36 | 16.36 | 16.28 | 16.31 | 9,918 | -0.07(-0.45%) |
Nov 28, 2017 | 16.44 | 16.44 | 16.34 | 16.39 | 22,498 | -0.03(-0.20%) |
Nov 27, 2017 | 16.38 | 16.43 | 16.37 | 16.42 | 7,418 | -0.01(-0.08%) |
Nov 24, 2017 | 16.47 | 16.49 | 16.43 | 16.43 | 30,826 | -0.01(-0.04%) |
Nov 22, 2017 | 16.41 | 16.45 | 16.40 | 16.44 | 10,656 | +0.10(+0.59%) |
Nov 21, 2017 | 16.30 | 16.40 | 16.30 | 16.34 | 56,063 | +0.07(+0.44%) |
Nov 20, 2017 | 16.25 | 16.28 | 16.23 | 16.27 | 15,993 | -0.11(-0.67%) |
Nov 17, 2017 | 16.28 | 16.38 | 16.28 | 16.38 | 8,698 | +0.19(+1.20%) |
Nov 16, 2017 | 16.22 | 16.25 | 16.18 | 16.19 | 3,766 | -0.05(-0.32%) |
Nov 15, 2017 | 16.27 | 16.27 | 16.20 | 16.24 | 19,235 | +0.01(+0.04%) |
Nov 14, 2017 | 16.41 | 16.41 | 16.22 | 16.23 | 9,430 | -0.23(-1.41%) |
Nov 13, 2017 | 16.49 | 16.52 | 16.46 | 16.47 | 19,286 | -0.02(-0.12%) |
Nov 10, 2017 | 16.54 | 16.54 | 16.47 | 16.49 | 9,261 | -0.04(-0.24%) |
Nov 09, 2017 | 16.52 | 16.56 | 16.51 | 16.53 | 11,283 | +0.00(+0.00%) |
Nov 08, 2017 | 16.52 | 16.60 | 16.50 | 16.52 | 20,712 | +0.00(+0.02%) |
Nov 07, 2017 | 16.54 | 16.54 | 16.50 | 16.52 | 14,236 | -0.11(-0.68%) |
Nov 06, 2017 | 16.48 | 16.66 | 16.48 | 16.63 | 161,553 | +0.23(+1.42%) |
Nov 03, 2017 | 16.41 | 16.41 | 16.31 | 16.40 | 10,945 | +0.04(+0.22%) |
Nov 02, 2017 | 16.44 | 16.44 | 16.33 | 16.37 | 15,562 | +0.05(+0.30%) |