Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.04 | 15.17 | 14.90 | 14.90 | 7,709 | -0.06(-0.41%) |
Jan 30, 2018 | 15.03 | 15.03 | 15.03 | 14.96 | 9,039 | -0.23(-1.53%) |
Jan 29, 2018 | 15.23 | 15.23 | 14.95 | 15.19 | 10,160 | -0.04(-0.27%) |
Jan 26, 2018 | 15.05 | 15.35 | 14.98 | 15.23 | 3,507 | +0.13(+0.89%) |
Jan 25, 2018 | 15.14 | 15.28 | 14.95 | 15.10 | 5,429 | -0.06(-0.39%) |
Jan 24, 2018 | 15.12 | 15.22 | 15.12 | 15.16 | 8,532 | +0.16(+1.05%) |
Jan 23, 2018 | 14.98 | 15.01 | 14.87 | 15.00 | 7,528 | +0.13(+0.90%) |
Jan 22, 2018 | 14.87 | 14.87 | 14.85 | 14.87 | 5,967 | +0.01(+0.06%) |
Jan 19, 2018 | 14.87 | 14.99 | 14.86 | 14.86 | 7,573 | +0.02(+0.17%) |
Jan 18, 2018 | 14.82 | 14.85 | 14.80 | 14.83 | 12,257 | -0.12(-0.77%) |
Jan 17, 2018 | 14.76 | 14.97 | 14.76 | 14.95 | 6,587 | +0.16(+1.06%) |
Jan 16, 2018 | 14.85 | 15.00 | 14.79 | 14.79 | 18,712 | -0.03(-0.17%) |
Jan 12, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.18(+1.24%) | |
Jan 11, 2018 | 14.69 | 14.69 | 14.58 | 14.64 | 3,382 | +0.00(+0.02%) |
Jan 10, 2018 | 14.59 | 14.59 | 14.59 | 14.63 | 14,773 | +0.02(+0.11%) |
Jan 09, 2018 | 14.67 | 14.67 | 14.58 | 14.62 | 9,051 | -0.03(-0.22%) |
Jan 08, 2018 | 14.73 | 14.88 | 14.65 | 14.65 | 34,422 | -0.03(-0.17%) |
Jan 05, 2018 | 14.48 | 14.73 | 14.48 | 14.68 | 6,072 | +0.14(+0.96%) |
Jan 04, 2018 | 14.51 | 14.61 | 14.48 | 14.54 | 4,670 | +0.04(+0.30%) |
Jan 03, 2018 | 14.45 | 14.60 | 14.41 | 14.49 | 8,047 | +0.10(+0.69%) |
Jan 02, 2018 | 14.33 | 14.43 | 14.23 | 14.39 | 10,889 | +0.24(+1.69%) |
Dec 29, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.19(+1.33%) | |
Dec 28, 2017 | 13.96 | 14.06 | 13.96 | 13.97 | 1,896 | +0.00(+0.03%) |
Dec 27, 2017 | 14.06 | 14.06 | 13.96 | 13.96 | 1,323 | +0.04(+0.27%) |
Dec 26, 2017 | 13.97 | 13.97 | 13.85 | 13.93 | 3,499 | +0.00(+0.00%) |
Dec 22, 2017 | 13.93 | 14.06 | 13.92 | 13.93 | 6,390 | +0.05(+0.35%) |
Dec 21, 2017 | 13.82 | 13.88 | 13.68 | 13.88 | 6,112 | +0.19(+1.38%) |
Dec 20, 2017 | 13.64 | 13.70 | 13.63 | 13.69 | 14,053 | -0.03(-0.25%) |
Dec 19, 2017 | 13.91 | 13.93 | 13.59 | 13.72 | 2,814 | -0.08(-0.56%) |
Dec 18, 2017 | 13.84 | 13.90 | 13.71 | 13.80 | 4,506 | -0.04(-0.32%) |
Dec 15, 2017 | 13.83 | 13.87 | 13.62 | 13.85 | 3,453 | -0.04(-0.28%) |
Dec 14, 2017 | 13.86 | 13.92 | 13.86 | 13.88 | 1,485 | +0.12(+0.85%) |
Dec 13, 2017 | 13.77 | 13.77 | 13.71 | 13.77 | 731 | +0.08(+0.60%) |
Dec 12, 2017 | 13.80 | 13.80 | 13.62 | 13.68 | 5,680 | -0.11(-0.81%) |
Dec 11, 2017 | 13.72 | 13.82 | 13.72 | 13.80 | 12,456 | +0.20(+1.45%) |
Dec 08, 2017 | 13.61 | 13.61 | 13.54 | 13.60 | 4,241 | +0.02(+0.18%) |
Dec 07, 2017 | 13.57 | 13.57 | 13.57 | 13.57 | 148 | +0.01(+0.06%) |
Dec 06, 2017 | 13.44 | 13.62 | 13.44 | 13.57 | 3,585 | -0.08(-0.62%) |
Dec 05, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 2,609 | +0.04(+0.26%) |
Dec 04, 2017 | 13.67 | 13.69 | 13.62 | 13.62 | 3,348 | +0.04(+0.30%) |
Dec 01, 2017 | 13.98 | 13.98 | 13.57 | 13.57 | 4,153 | -0.39(-2.76%) |
Nov 30, 2017 | 13.76 | 13.98 | 13.74 | 13.96 | 5,890 | +0.38(+2.77%) |
Nov 29, 2017 | 13.69 | 13.69 | 13.55 | 13.58 | 6,075 | -0.04(-0.30%) |
Nov 28, 2017 | 13.63 | 13.68 | 13.62 | 13.62 | 2,269 | +0.11(+0.79%) |
Nov 27, 2017 | 13.60 | 13.61 | 13.52 | 13.52 | 1,309 | +0.01(+0.07%) |
Nov 24, 2017 | 13.52 | 13.66 | 13.51 | 13.51 | 4,937 | +0.06(+0.41%) |
Nov 22, 2017 | 13.51 | 13.51 | 13.44 | 13.45 | 2,385 | +0.00(+0.00%) |
Nov 21, 2017 | 13.50 | 13.50 | 13.44 | 13.45 | 2,535 | +0.05(+0.36%) |
Nov 20, 2017 | 13.30 | 13.40 | 13.27 | 13.40 | 1,376 | +0.14(+1.06%) |
Nov 17, 2017 | 13.35 | 13.35 | 13.26 | 13.26 | 1,727 | +0.08(+0.61%) |
Nov 16, 2017 | 13.26 | 13.31 | 13.11 | 13.18 | 3,780 | -0.05(-0.37%) |
Nov 15, 2017 | 13.26 | 13.26 | 13.03 | 13.23 | 8,111 | -0.06(-0.43%) |
Nov 14, 2017 | 13.32 | 13.32 | 13.16 | 13.29 | 4,731 | +0.06(+0.43%) |
Nov 13, 2017 | 13.18 | 13.25 | 13.15 | 13.23 | 1,437 | +0.08(+0.62%) |
Nov 10, 2017 | 13.13 | 13.19 | 13.13 | 13.15 | 1,101 | -0.28(-2.07%) |
Nov 09, 2017 | 13.16 | 13.44 | 13.15 | 13.43 | 285,303 | +0.30(+2.31%) |
Nov 08, 2017 | 13.08 | 13.12 | 13.08 | 13.12 | 1,127 | +0.03(+0.21%) |
Nov 07, 2017 | 13.12 | 13.12 | 13.09 | 13.10 | 1,085 | -0.03(-0.21%) |
Nov 06, 2017 | 13.11 | 13.12 | 13.09 | 13.12 | 2,466 | +0.05(+0.38%) |
Nov 03, 2017 | 13.08 | 13.08 | 13.08 | 13.08 | 1,422 | -0.02(-0.14%) |
Nov 02, 2017 | 13.09 | 13.09 | 13.09 | 13.09 | 123 | +0.02(+0.12%) |