Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.01 | 15.31 | 14.21 | 14.98 | 50,014 | -0.10(-0.69%) |
Jan 30, 2018 | 15.03 | 15.11 | 14.80 | 15.08 | 19,311 | +0.14(+0.93%) |
Jan 29, 2018 | 15.15 | 15.26 | 14.94 | 14.94 | 13,236 | -0.21(-1.37%) |
Jan 26, 2018 | 15.47 | 15.47 | 15.01 | 15.15 | 25,272 | -0.32(-2.07%) |
Jan 25, 2018 | 15.64 | 15.64 | 15.36 | 15.47 | 13,958 | -0.16(-1.05%) |
Jan 24, 2018 | 15.74 | 15.78 | 15.60 | 15.63 | 4,476 | -0.14(-0.88%) |
Jan 23, 2018 | 15.54 | 15.77 | 15.54 | 15.77 | 5,300 | +0.17(+1.11%) |
Jan 22, 2018 | 15.51 | 15.69 | 15.51 | 15.60 | 8,409 | -0.02(-0.11%) |
Jan 19, 2018 | 15.79 | 16.01 | 15.18 | 15.62 | 67,847 | -0.17(-1.10%) |
Jan 18, 2018 | 15.88 | 15.99 | 15.70 | 15.79 | 16,559 | -0.13(-0.82%) |
Jan 17, 2018 | 15.77 | 15.92 | 15.68 | 15.92 | 11,901 | +0.29(+1.88%) |
Jan 16, 2018 | 15.80 | 15.87 | 15.73 | 15.63 | 24,735 | -0.24(-1.53%) |
Jan 12, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.18(+1.16%) | |
Jan 11, 2018 | 15.37 | 15.57 | 15.33 | 15.69 | 15,739 | +0.43(+2.84%) |
Jan 10, 2018 | 15.56 | 15.83 | 15.12 | 15.25 | 8,180 | -0.07(-0.45%) |
Jan 09, 2018 | 15.31 | 15.65 | 14.60 | 15.32 | 29,753 | +0.09(+0.57%) |
Jan 08, 2018 | 15.50 | 15.70 | 15.24 | 15.24 | 19,164 | -0.46(-2.92%) |
Jan 05, 2018 | 15.32 | 15.70 | 15.26 | 15.70 | 11,856 | +0.37(+2.43%) |
Jan 04, 2018 | 15.06 | 15.38 | 15.06 | 15.32 | 21,840 | +0.26(+1.72%) |
Jan 03, 2018 | 15.09 | 15.16 | 14.73 | 15.06 | 8,617 | -0.03(-0.17%) |
Jan 02, 2018 | 15.23 | 15.34 | 15.03 | 15.09 | 19,067 | -0.14(-0.91%) |
Dec 29, 2017 | 15.23 | 15.23 | 15.23 | 0 | -0.34(-2.17%) | |
Dec 28, 2017 | 15.57 | 15.69 | 15.51 | 15.57 | 3,664 | +0.09(+0.56%) |
Dec 27, 2017 | 15.76 | 15.76 | 15.48 | 15.48 | 1,718 | -0.12(-0.78%) |
Dec 26, 2017 | 15.62 | 15.75 | 15.57 | 15.60 | 8,623 | +0.00(+0.00%) |
Dec 22, 2017 | 16.28 | 16.28 | 15.53 | 15.60 | 14,467 | -0.26(-1.64%) |
Dec 21, 2017 | 16.01 | 16.08 | 15.86 | 15.86 | 16,483 | -0.10(-0.60%) |
Dec 20, 2017 | 15.89 | 16.01 | 15.83 | 15.95 | 11,228 | +0.19(+1.21%) |
Dec 19, 2017 | 15.91 | 15.94 | 15.76 | 15.76 | 13,285 | -0.09(-0.55%) |
Dec 18, 2017 | 15.99 | 15.99 | 15.83 | 15.85 | 18,311 | +0.02(+0.11%) |
Dec 15, 2017 | 15.71 | 15.89 | 15.71 | 15.83 | 39,178 | +0.05(+0.33%) |
Dec 14, 2017 | 15.90 | 15.91 | 15.68 | 15.78 | 14,223 | -0.09(-0.55%) |
Dec 13, 2017 | 15.89 | 15.92 | 15.87 | 15.87 | 14,208 | +0.12(+0.77%) |
Dec 12, 2017 | 15.86 | 15.92 | 15.74 | 15.75 | 8,912 | +0.04(+0.28%) |
Dec 11, 2017 | 15.76 | 15.85 | 15.55 | 15.70 | 12,086 | -0.02(-0.11%) |
Dec 08, 2017 | 15.76 | 16.02 | 15.69 | 15.72 | 9,931 | -0.10(-0.60%) |
Dec 07, 2017 | 15.73 | 15.97 | 15.73 | 15.82 | 8,865 | +0.07(+0.44%) |
Dec 06, 2017 | 15.75 | 16.08 | 15.75 | 15.75 | 8,608 | -0.22(-1.41%) |
Dec 05, 2017 | 15.98 | 16.10 | 15.82 | 15.97 | 26,688 | +0.02(+0.11%) |
Dec 04, 2017 | 16.06 | 16.18 | 15.73 | 15.96 | 11,025 | -0.10(-0.64%) |
Dec 01, 2017 | 15.84 | 16.07 | 15.78 | 16.06 | 11,237 | +0.21(+1.35%) |
Nov 30, 2017 | 15.92 | 16.03 | 15.83 | 15.84 | 15,484 | -0.08(-0.48%) |
Nov 29, 2017 | 15.59 | 15.99 | 15.59 | 15.92 | 23,046 | +0.15(+0.92%) |
Nov 28, 2017 | 16.02 | 16.07 | 15.74 | 15.78 | 32,077 | -0.04(-0.27%) |
Nov 27, 2017 | 15.89 | 15.89 | 15.70 | 15.82 | 4,802 | +0.18(+1.15%) |
Nov 24, 2017 | 15.90 | 15.90 | 15.58 | 15.64 | 7,311 | -0.21(-1.35%) |
Nov 22, 2017 | 15.92 | 16.05 | 15.79 | 15.85 | 12,204 | +0.07(+0.43%) |
Nov 21, 2017 | 16.02 | 16.05 | 15.60 | 15.78 | 14,576 | -0.05(-0.32%) |
Nov 20, 2017 | 15.89 | 15.89 | 15.72 | 15.84 | 6,704 | -0.07(-0.43%) |
Nov 17, 2017 | 15.51 | 15.97 | 15.51 | 15.90 | 5,414 | +0.31(+1.98%) |
Nov 16, 2017 | 15.43 | 15.71 | 15.43 | 15.60 | 10,852 | -0.02(-0.11%) |
Nov 15, 2017 | 15.72 | 15.72 | 15.61 | 15.61 | 10,940 | +0.06(+0.39%) |
Nov 14, 2017 | 15.42 | 15.64 | 15.42 | 15.55 | 2,087 | +0.10(+0.66%) |
Nov 13, 2017 | 15.28 | 15.49 | 15.26 | 15.45 | 6,400 | +0.09(+0.61%) |
Nov 10, 2017 | 15.41 | 15.45 | 15.36 | 15.36 | 9,827 | -0.10(-0.66%) |
Nov 09, 2017 | 15.42 | 15.54 | 15.22 | 15.46 | 5,244 | +0.24(+1.58%) |
Nov 08, 2017 | 15.11 | 15.31 | 14.75 | 15.22 | 19,385 | +0.19(+1.25%) |
Nov 07, 2017 | 15.55 | 15.55 | 14.99 | 15.03 | 15,270 | -0.50(-3.20%) |
Nov 06, 2017 | 15.55 | 15.67 | 15.53 | 15.53 | 2,299 | -0.03(-0.17%) |
Nov 03, 2017 | 15.72 | 15.72 | 15.50 | 15.55 | 10,519 | -0.18(-1.14%) |
Nov 02, 2017 | 15.63 | 15.81 | 15.60 | 15.73 | 5,590 | +0.13(+0.82%) |