Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.31 | 15.32 | 15.27 | 15.30 | 4,197 | -0.03(-0.20%) |
Jan 30, 2018 | 15.34 | 15.29 | 15.33 | 12,837 | -0.17(-1.10%) | |
Jan 29, 2018 | 15.63 | 15.63 | 15.50 | 15.50 | 11,110 | -0.14(-0.90%) |
Jan 26, 2018 | 15.62 | 15.65 | 15.62 | 15.64 | 5,970 | +0.00(+0.00%) |
Jan 25, 2018 | 15.68 | 15.68 | 15.60 | 15.64 | 18,122 | -0.05(-0.32%) |
Jan 24, 2018 | 15.83 | 15.83 | 15.69 | 15.69 | 5,785 | -0.07(-0.44%) |
Jan 23, 2018 | 15.70 | 15.76 | 15.68 | 15.76 | 5,318 | +0.00(+0.00%) |
Jan 22, 2018 | 15.72 | 15.76 | 15.69 | 15.76 | 10,556 | -0.01(-0.06%) |
Jan 19, 2018 | 15.60 | 15.79 | 15.60 | 15.77 | 18,606 | +0.10(+0.64%) |
Jan 18, 2018 | 15.70 | 15.70 | 15.67 | 15.67 | 10,796 | -0.09(-0.57%) |
Jan 17, 2018 | 15.69 | 15.79 | 15.69 | 15.76 | 10,857 | +0.04(+0.25%) |
Jan 16, 2018 | 15.82 | 15.83 | 15.70 | 15.72 | 13,536 | -0.13(-0.82%) |
Jan 15, 2018 | 15.83 | 15.86 | 15.82 | 15.85 | 11,994 | +0.05(+0.32%) |
Jan 12, 2018 | 15.81 | 15.87 | 15.79 | 15.80 | 17,838 | +0.07(+0.45%) |
Jan 11, 2018 | 15.72 | 15.73 | 15.68 | 15.73 | 7,622 | +0.04(+0.25%) |
Jan 10, 2018 | 15.82 | 15.67 | 15.69 | 24,112 | -0.13(-0.82%) | |
Jan 09, 2018 | 15.79 | 15.87 | 15.79 | 15.82 | 11,689 | +0.01(+0.06%) |
Jan 08, 2018 | 15.89 | 15.89 | 15.77 | 15.81 | 10,649 | -0.05(-0.32%) |
Jan 05, 2018 | 15.78 | 15.86 | 15.78 | 15.86 | 7,065 | +0.02(+0.13%) |
Jan 04, 2018 | 15.74 | 15.86 | 15.74 | 15.84 | 7,991 | +0.09(+0.57%) |
Jan 03, 2018 | 15.76 | 15.78 | 15.75 | 15.75 | 15,603 | +0.01(+0.06%) |
Jan 02, 2018 | 15.65 | 15.76 | 15.65 | 15.74 | 1,682 | +0.08(+0.51%) |
Dec 29, 2017 | 15.66 | 15.66 | 15.66 | 0 | -0.02(-0.13%) | |
Dec 28, 2017 | 15.65 | 15.68 | 15.64 | 15.68 | 9,807 | +0.00(+0.00%) |
Dec 27, 2017 | 15.68 | 15.71 | 15.68 | 15.68 | 1,643 | -0.11(-0.70%) |
Dec 22, 2017 | 15.82 | 15.82 | 15.79 | 15.79 | 1,360 | -0.08(-0.50%) |
Dec 21, 2017 | 15.87 | 15.88 | 15.86 | 15.87 | 23,470 | +0.01(+0.06%) |
Dec 20, 2017 | 15.82 | 15.88 | 15.79 | 15.86 | 58,371 | +0.03(+0.19%) |
Dec 19, 2017 | 15.74 | 15.85 | 15.74 | 15.83 | 7,704 | +0.04(+0.25%) |
Dec 18, 2017 | 15.73 | 15.79 | 15.72 | 15.79 | 35,152 | +0.14(+0.89%) |
Dec 15, 2017 | 15.56 | 15.68 | 15.56 | 15.65 | 12,699 | +0.15(+0.97%) |
Dec 14, 2017 | 15.58 | 15.68 | 15.47 | 15.50 | 67,589 | -0.21(-1.34%) |
Dec 13, 2017 | 15.77 | 15.77 | 15.71 | 15.71 | 42,873 | -0.04(-0.25%) |
Dec 12, 2017 | 15.77 | 15.77 | 15.74 | 15.75 | 21,607 | +0.07(+0.45%) |
Dec 11, 2017 | 15.65 | 15.69 | 15.64 | 15.68 | 5,464 | +0.04(+0.26%) |
Dec 08, 2017 | 15.52 | 15.64 | 15.52 | 15.64 | 5,444 | +0.18(+1.16%) |
Dec 07, 2017 | 15.47 | 15.47 | 15.44 | 15.46 | 1,904 | +0.08(+0.52%) |
Dec 06, 2017 | 15.38 | 15.38 | 15.33 | 15.38 | 5,578 | -0.07(-0.45%) |
Dec 05, 2017 | 15.49 | 15.51 | 15.44 | 15.45 | 4,031 | -0.09(-0.58%) |
Dec 04, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 451 | -0.02(-0.13%) |
Dec 01, 2017 | 15.60 | 15.60 | 15.58 | 15.56 | 21,511 | -0.05(-0.32%) |
Nov 30, 2017 | 15.43 | 15.61 | 15.43 | 15.61 | 14,431 | +0.16(+1.04%) |
Nov 29, 2017 | 15.47 | 15.50 | 15.42 | 15.45 | 13,778 | -0.06(-0.39%) |
Nov 28, 2017 | 15.43 | 15.52 | 15.43 | 15.51 | 12,885 | +0.02(+0.13%) |
Nov 27, 2017 | 15.55 | 15.55 | 15.48 | 15.49 | 2,292 | -0.06(-0.39%) |
Nov 24, 2017 | 15.48 | 15.57 | 15.48 | 15.55 | 6,114 | +0.07(+0.45%) |
Nov 23, 2017 | 15.53 | 15.53 | 15.47 | 15.48 | 10,604 | -0.03(-0.19%) |
Nov 22, 2017 | 15.56 | 15.56 | 15.51 | 15.51 | 1,018 | -0.02(-0.13%) |
Nov 21, 2017 | 15.47 | 15.53 | 15.47 | 15.53 | 7,241 | +0.10(+0.65%) |
Nov 20, 2017 | 15.39 | 15.45 | 15.39 | 15.43 | 6,946 | +0.08(+0.52%) |
Nov 17, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 240 | +0.13(+0.85%) |
Nov 16, 2017 | 15.22 | 15.23 | 15.21 | 15.22 | 16,214 | +0.05(+0.33%) |
Nov 15, 2017 | 15.14 | 15.17 | 15.14 | 15.17 | 4,483 | +0.01(+0.07%) |
Nov 14, 2017 | 15.16 | 15.17 | 15.14 | 15.16 | 1,582 | -0.03(-0.20%) |
Nov 13, 2017 | 15.24 | 15.24 | 15.18 | 15.19 | 6,835 | -0.05(-0.33%) |
Nov 10, 2017 | 15.25 | 15.25 | 15.20 | 15.24 | 3,015 | -0.03(-0.20%) |
Nov 09, 2017 | 15.20 | 15.28 | 15.20 | 15.27 | 6,853 | +0.03(+0.20%) |
Nov 08, 2017 | 15.24 | 15.26 | 15.21 | 15.24 | 20,124 | -0.03(-0.20%) |
Nov 07, 2017 | 15.27 | 15.30 | 15.26 | 15.27 | 4,247 | +0.03(+0.20%) |
Nov 06, 2017 | 15.26 | 15.26 | 15.22 | 15.24 | 27,317 | -0.01(-0.07%) |
Nov 03, 2017 | 15.27 | 15.27 | 15.25 | 15.25 | 248 | +0.01(+0.07%) |
Nov 02, 2017 | 15.28 | 15.28 | 15.23 | 15.24 | 1,574 | +0.03(+0.20%) |