Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.96 | 15.25 | 14.80 | 15.21 | 51,584 | +0.30(+2.01%) |
Jan 30, 2018 | 14.83 | 14.83 | 14.75 | 14.91 | 65,678 | +0.05(+0.34%) |
Jan 29, 2018 | 14.86 | 14.97 | 14.78 | 14.86 | 36,902 | -0.03(-0.20%) |
Jan 26, 2018 | 15.04 | 15.12 | 14.77 | 14.89 | 27,451 | -0.11(-0.73%) |
Jan 25, 2018 | 15.06 | 15.07 | 14.77 | 15.00 | 32,019 | +0.04(+0.27%) |
Jan 24, 2018 | 14.95 | 15.02 | 14.80 | 14.96 | 28,695 | +0.02(+0.13%) |
Jan 23, 2018 | 14.87 | 15.10 | 14.87 | 14.94 | 17,035 | +0.05(+0.34%) |
Jan 22, 2018 | 14.92 | 15.05 | 14.81 | 14.89 | 43,674 | -0.01(-0.07%) |
Jan 19, 2018 | 15.00 | 15.21 | 14.80 | 14.90 | 156,451 | -0.10(-0.67%) |
Jan 18, 2018 | 14.98 | 15.14 | 14.85 | 15.00 | 59,293 | +0.09(+0.60%) |
Jan 17, 2018 | 14.90 | 15.04 | 14.82 | 14.91 | 83,017 | -0.01(-0.07%) |
Jan 16, 2018 | 15.03 | 15.15 | 14.85 | 14.92 | 34,623 | -0.02(-0.13%) |
Jan 12, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.03(+0.20%) | |
Jan 11, 2018 | 14.88 | 15.15 | 14.88 | 14.91 | 53,441 | +0.12(+0.81%) |
Jan 10, 2018 | 14.94 | 14.99 | 14.69 | 14.79 | 126,060 | -0.24(-1.60%) |
Jan 09, 2018 | 15.63 | 15.63 | 15.00 | 15.03 | 26,316 | -0.57(-3.65%) |
Jan 08, 2018 | 15.82 | 15.82 | 15.50 | 15.60 | 31,980 | -0.26(-1.64%) |
Jan 05, 2018 | 16.12 | 16.13 | 15.80 | 15.86 | 23,685 | -0.22(-1.37%) |
Jan 04, 2018 | 16.30 | 16.30 | 15.64 | 16.08 | 36,666 | -0.13(-0.80%) |
Jan 03, 2018 | 16.09 | 16.56 | 16.03 | 16.21 | 56,140 | +0.11(+0.68%) |
Jan 02, 2018 | 15.53 | 16.18 | 15.53 | 16.10 | 45,196 | +0.58(+3.74%) |
Dec 29, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.26(-1.65%) | |
Dec 28, 2017 | 15.74 | 15.96 | 15.55 | 15.78 | 39,111 | +0.06(+0.38%) |
Dec 27, 2017 | 16.06 | 16.15 | 15.45 | 15.72 | 59,632 | -0.34(-2.12%) |
Dec 26, 2017 | 15.94 | 16.25 | 15.82 | 16.06 | 37,697 | +0.13(+0.82%) |
Dec 22, 2017 | 16.30 | 16.30 | 15.73 | 15.93 | 35,541 | -0.36(-2.21%) |
Dec 21, 2017 | 16.45 | 16.50 | 16.15 | 16.29 | 95,892 | -0.18(-1.09%) |
Dec 20, 2017 | 17.26 | 17.48 | 16.40 | 16.47 | 76,719 | -0.82(-4.74%) |
Dec 19, 2017 | 17.33 | 17.55 | 16.86 | 17.29 | 226,824 | -0.09(-0.52%) |
Dec 18, 2017 | 16.11 | 17.70 | 16.11 | 17.38 | 308,636 | +1.25(+7.75%) |
Dec 15, 2017 | 15.57 | 16.45 | 15.57 | 16.13 | 108,647 | +0.58(+3.73%) |
Dec 14, 2017 | 15.33 | 15.86 | 15.33 | 15.55 | 37,493 | +0.09(+0.58%) |
Dec 13, 2017 | 15.23 | 15.53 | 15.23 | 15.46 | 46,853 | +0.15(+0.98%) |
Dec 12, 2017 | 15.29 | 15.50 | 15.20 | 15.31 | 85,447 | +0.10(+0.66%) |
Dec 11, 2017 | 15.15 | 15.44 | 15.03 | 15.21 | 62,711 | +0.02(+0.13%) |
Dec 08, 2017 | 15.36 | 15.64 | 15.11 | 15.19 | 27,865 | +0.00(+0.00%) |
Dec 07, 2017 | 15.39 | 15.53 | 15.18 | 26,485 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.40 | 15.61 | 15.22 | 15.38 | 27,912 | -0.03(-0.19%) |
Dec 05, 2017 | 15.35 | 15.57 | 15.33 | 15.41 | 25,722 | +0.03(+0.20%) |
Dec 04, 2017 | 15.37 | 15.52 | 15.37 | 15.38 | 29,343 | +0.09(+0.59%) |
Dec 01, 2017 | 15.41 | 15.42 | 14.97 | 15.29 | 82,740 | -0.04(-0.26%) |
Nov 30, 2017 | 15.29 | 15.55 | 14.94 | 15.33 | 72,110 | +0.05(+0.33%) |
Nov 29, 2017 | 15.19 | 15.48 | 15.08 | 15.28 | 92,883 | +0.07(+0.46%) |
Nov 28, 2017 | 15.53 | 15.65 | 14.75 | 15.21 | 89,721 | -0.27(-1.74%) |
Nov 27, 2017 | 15.10 | 15.69 | 14.97 | 15.48 | 73,176 | +0.43(+2.86%) |
Nov 24, 2017 | 15.58 | 15.58 | 14.88 | 15.05 | 38,293 | -0.53(-3.40%) |
Nov 22, 2017 | 15.35 | 15.97 | 15.13 | 15.58 | 73,843 | +0.15(+0.97%) |
Nov 21, 2017 | 15.22 | 15.50 | 15.06 | 15.43 | 59,336 | +0.29(+1.92%) |
Nov 20, 2017 | 15.09 | 15.18 | 14.91 | 15.14 | 66,098 | +0.10(+0.66%) |
Nov 17, 2017 | 15.02 | 15.17 | 14.77 | 15.04 | 89,114 | +0.04(+0.27%) |
Nov 16, 2017 | 14.56 | 15.05 | 14.56 | 15.00 | 71,351 | +0.49(+3.38%) |
Nov 15, 2017 | 14.43 | 14.62 | 14.39 | 14.51 | 140,590 | +0.08(+0.55%) |
Nov 14, 2017 | 14.37 | 14.58 | 14.30 | 14.43 | 81,611 | -0.02(-0.14%) |
Nov 13, 2017 | 14.84 | 14.91 | 14.11 | 14.45 | 138,431 | -0.04(-0.28%) |
Nov 10, 2017 | 13.52 | 14.71 | 13.47 | 14.49 | 177,809 | +0.96(+7.10%) |
Nov 09, 2017 | 12.74 | 13.81 | 12.41 | 13.53 | 163,144 | +0.15(+1.12%) |
Nov 08, 2017 | 12.74 | 13.57 | 12.52 | 13.38 | 132,517 | +0.64(+5.02%) |
Nov 07, 2017 | 12.99 | 12.99 | 12.60 | 12.74 | 72,259 | -0.21(-1.62%) |
Nov 06, 2017 | 12.65 | 13.12 | 12.55 | 12.95 | 60,283 | +0.35(+2.78%) |
Nov 03, 2017 | 12.75 | 12.81 | 12.50 | 12.60 | 66,705 | -0.18(-1.41%) |
Nov 02, 2017 | 12.51 | 12.84 | 12.49 | 12.78 | 68,629 | +0.20(+1.59%) |