Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.67 | 15.81 | 15.46 | 15.50 | 382,910 | -0.17(-1.09%) |
Jan 30, 2018 | 15.58 | 15.72 | 15.44 | 15.67 | 465,422 | -0.06(-0.36%) |
Jan 29, 2018 | 15.81 | 15.89 | 15.58 | 15.72 | 417,437 | -0.09(-0.54%) |
Jan 26, 2018 | 15.53 | 15.87 | 15.53 | 15.81 | 309,997 | +0.23(+1.46%) |
Jan 25, 2018 | 15.55 | 15.67 | 15.44 | 15.58 | 259,954 | +0.03(+0.18%) |
Jan 24, 2018 | 15.67 | 15.70 | 15.44 | 15.55 | 204,002 | +0.00(+0.00%) |
Jan 23, 2018 | 15.58 | 15.66 | 15.53 | 15.55 | 274,436 | -0.03(-0.18%) |
Jan 22, 2018 | 15.55 | 15.64 | 15.36 | 15.58 | 288,344 | -0.03(-0.18%) |
Jan 19, 2018 | 15.41 | 15.64 | 15.34 | 15.61 | 419,237 | +0.20(+1.29%) |
Jan 18, 2018 | 15.41 | 15.60 | 15.21 | 15.41 | 626,586 | +0.06(+0.37%) |
Jan 17, 2018 | 15.30 | 15.47 | 15.16 | 15.36 | 328,252 | +0.17(+1.12%) |
Jan 16, 2018 | 15.41 | 15.53 | 15.13 | 15.19 | 566,221 | -0.26(-1.65%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 15.47 | 15.47 | 15.27 | 15.41 | 355,359 | +0.03(+0.18%) |
Jan 10, 2018 | 15.55 | 15.75 | 15.36 | 15.38 | 463,520 | -0.23(-1.45%) |
Jan 09, 2018 | 15.24 | 15.78 | 15.19 | 15.61 | 1,772,156 | +0.45(+3.00%) |
Jan 08, 2018 | 14.87 | 15.24 | 14.86 | 15.16 | 748,566 | +0.28(+1.91%) |
Jan 05, 2018 | 14.70 | 14.89 | 14.67 | 14.87 | 403,462 | +0.20(+1.35%) |
Jan 04, 2018 | 14.48 | 14.76 | 14.48 | 14.67 | 545,736 | +0.23(+1.57%) |
Jan 03, 2018 | 14.28 | 14.48 | 14.22 | 14.45 | 384,304 | +0.14(+0.99%) |
Jan 02, 2018 | 14.22 | 14.33 | 14.17 | 14.31 | 478,548 | +0.09(+0.60%) |
Dec 29, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.03(-0.20%) | |
Dec 28, 2017 | 14.31 | 14.36 | 14.19 | 14.25 | 308,156 | -0.11(-0.79%) |
Dec 27, 2017 | 14.45 | 14.45 | 14.29 | 14.36 | 312,079 | -0.06(-0.39%) |
Dec 26, 2017 | 14.45 | 14.53 | 14.36 | 14.42 | 305,347 | +0.00(+0.00%) |
Dec 22, 2017 | 14.39 | 14.48 | 14.39 | 14.42 | 165,924 | -0.03(-0.20%) |
Dec 21, 2017 | 14.39 | 14.58 | 14.37 | 14.45 | 287,021 | +0.06(+0.39%) |
Dec 20, 2017 | 14.50 | 14.62 | 14.39 | 14.39 | 386,009 | -0.03(-0.20%) |
Dec 19, 2017 | 14.59 | 14.62 | 14.31 | 14.42 | 453,248 | -0.14(-0.97%) |
Dec 18, 2017 | 14.33 | 14.65 | 14.25 | 14.56 | 563,103 | +0.37(+2.60%) |
Dec 15, 2017 | 14.08 | 14.31 | 14.05 | 14.19 | 809,932 | +0.09(+0.60%) |
Dec 14, 2017 | 14.22 | 14.28 | 14.02 | 14.11 | 580,345 | -0.11(-0.80%) |
Dec 13, 2017 | 14.14 | 14.48 | 14.14 | 14.22 | 647,218 | +0.06(+0.40%) |
Dec 12, 2017 | 14.14 | 14.33 | 14.11 | 14.16 | 723,593 | -0.09(-0.60%) |
Dec 11, 2017 | 14.14 | 14.36 | 13.88 | 14.25 | 1,922,903 | -0.43(-2.90%) |
Dec 08, 2017 | 14.76 | 14.76 | 14.49 | 14.67 | 195,139 | -0.03(-0.19%) |
Dec 07, 2017 | 14.50 | 14.84 | 14.45 | 14.70 | 410,310 | +0.14(+0.97%) |
Dec 06, 2017 | 14.31 | 14.62 | 14.31 | 14.56 | 408,051 | +0.14(+0.98%) |
Dec 05, 2017 | 14.42 | 14.53 | 14.28 | 14.42 | 511,512 | +0.06(+0.40%) |
Dec 04, 2017 | 14.22 | 14.42 | 14.22 | 14.36 | 368,710 | +0.26(+1.81%) |
Dec 01, 2017 | 14.19 | 14.25 | 13.82 | 14.11 | 421,032 | -0.09(-0.60%) |
Nov 30, 2017 | 14.19 | 14.28 | 14.07 | 14.19 | 412,214 | +0.06(+0.40%) |
Nov 29, 2017 | 14.45 | 14.59 | 14.08 | 14.14 | 576,938 | -0.34(-2.35%) |
Nov 28, 2017 | 14.31 | 14.50 | 14.19 | 14.48 | 415,288 | +0.17(+1.19%) |
Nov 27, 2017 | 14.39 | 14.59 | 13.63 | 14.31 | 806,941 | -0.06(-0.40%) |
Nov 24, 2017 | 14.50 | 14.56 | 14.31 | 14.36 | 112,581 | -0.11(-0.78%) |
Nov 22, 2017 | 14.59 | 14.65 | 14.45 | 14.48 | 256,875 | -0.09(-0.59%) |
Nov 21, 2017 | 14.67 | 14.73 | 14.48 | 14.56 | 304,936 | +0.00(+0.00%) |
Nov 20, 2017 | 14.45 | 14.62 | 14.39 | 14.56 | 301,848 | +0.14(+0.98%) |
Nov 17, 2017 | 14.53 | 14.59 | 14.42 | 14.42 | 240,339 | -0.09(-0.59%) |
Nov 16, 2017 | 14.36 | 14.65 | 14.28 | 14.50 | 467,763 | +0.20(+1.39%) |
Nov 15, 2017 | 14.05 | 14.33 | 13.96 | 14.31 | 547,129 | +0.23(+1.61%) |
Nov 14, 2017 | 14.05 | 14.16 | 14.05 | 14.08 | 328,097 | +0.03(+0.20%) |
Nov 13, 2017 | 14.19 | 14.19 | 14.02 | 14.05 | 198,388 | -0.17(-1.20%) |
Nov 10, 2017 | 14.16 | 14.31 | 14.02 | 14.22 | 271,730 | +0.14(+1.01%) |
Nov 09, 2017 | 14.05 | 14.11 | 13.91 | 14.08 | 363,517 | -0.06(-0.40%) |
Nov 08, 2017 | 14.16 | 14.20 | 13.65 | 14.14 | 713,016 | -0.06(-0.40%) |
Nov 07, 2017 | 14.42 | 14.45 | 14.11 | 14.19 | 406,091 | -0.26(-1.77%) |
Nov 06, 2017 | 14.56 | 14.59 | 14.36 | 14.45 | 233,462 | -0.11(-0.78%) |
Nov 03, 2017 | 14.56 | 14.70 | 14.48 | 14.56 | 280,764 | +0.06(+0.43%) |
Nov 02, 2017 | 14.44 | 14.64 | 14.44 | 14.50 | 422,427 | +0.08(+0.58%) |