Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.02 | 16.16 | 15.80 | 15.85 | 374,511 | -0.17(-1.09%) |
Jan 30, 2018 | 15.93 | 16.08 | 15.79 | 16.02 | 455,213 | -0.06(-0.36%) |
Jan 29, 2018 | 16.16 | 16.25 | 15.93 | 16.08 | 408,280 | -0.09(-0.54%) |
Jan 26, 2018 | 15.87 | 16.22 | 15.87 | 16.16 | 303,197 | +0.23(+1.46%) |
Jan 25, 2018 | 15.90 | 16.02 | 15.79 | 15.93 | 254,252 | +0.03(+0.18%) |
Jan 24, 2018 | 16.02 | 16.05 | 15.79 | 15.90 | 199,527 | +0.00(+0.00%) |
Jan 23, 2018 | 15.93 | 16.01 | 15.87 | 15.90 | 268,416 | -0.03(-0.18%) |
Jan 22, 2018 | 15.90 | 15.99 | 15.70 | 15.93 | 282,019 | -0.03(-0.18%) |
Jan 19, 2018 | 15.76 | 15.99 | 15.68 | 15.96 | 410,041 | +0.20(+1.29%) |
Jan 18, 2018 | 15.76 | 15.95 | 15.55 | 15.76 | 612,842 | +0.06(+0.37%) |
Jan 17, 2018 | 15.64 | 15.81 | 15.50 | 15.70 | 321,052 | +0.17(+1.12%) |
Jan 16, 2018 | 15.76 | 15.87 | 15.47 | 15.53 | 553,801 | -0.26(-1.65%) |
Jan 12, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 15.82 | 15.82 | 15.61 | 15.76 | 347,564 | +0.03(+0.18%) |
Jan 10, 2018 | 15.90 | 16.11 | 15.70 | 15.73 | 453,352 | -0.23(-1.45%) |
Jan 09, 2018 | 15.58 | 16.14 | 15.53 | 15.96 | 1,733,284 | +0.46(+3.00%) |
Jan 08, 2018 | 15.21 | 15.58 | 15.20 | 15.50 | 732,146 | +0.29(+1.91%) |
Jan 05, 2018 | 15.03 | 15.22 | 15.00 | 15.21 | 394,612 | +0.20(+1.35%) |
Jan 04, 2018 | 14.80 | 15.09 | 14.80 | 15.00 | 533,765 | +0.23(+1.57%) |
Jan 03, 2018 | 14.60 | 14.80 | 14.54 | 14.77 | 375,874 | +0.15(+0.99%) |
Jan 02, 2018 | 14.54 | 14.66 | 14.48 | 14.63 | 468,051 | +0.09(+0.60%) |
Dec 29, 2017 | 14.54 | 14.54 | 14.54 | 0 | -0.03(-0.20%) | |
Dec 28, 2017 | 14.63 | 14.68 | 14.51 | 14.57 | 301,397 | -0.12(-0.79%) |
Dec 27, 2017 | 14.77 | 14.77 | 14.61 | 14.68 | 305,234 | -0.06(-0.39%) |
Dec 26, 2017 | 14.77 | 14.86 | 14.68 | 14.74 | 298,649 | +0.00(+0.00%) |
Dec 22, 2017 | 14.71 | 14.80 | 14.71 | 14.74 | 162,284 | -0.03(-0.20%) |
Dec 21, 2017 | 14.71 | 14.90 | 14.69 | 14.77 | 280,725 | +0.06(+0.39%) |
Dec 20, 2017 | 14.83 | 14.95 | 14.71 | 14.71 | 377,542 | -0.03(-0.20%) |
Dec 19, 2017 | 14.92 | 14.95 | 14.63 | 14.74 | 443,306 | -0.15(-0.97%) |
Dec 18, 2017 | 14.66 | 14.97 | 14.57 | 14.89 | 550,751 | +0.38(+2.60%) |
Dec 15, 2017 | 14.39 | 14.63 | 14.37 | 14.51 | 792,166 | +0.09(+0.60%) |
Dec 14, 2017 | 14.54 | 14.60 | 14.34 | 14.42 | 567,615 | -0.12(-0.80%) |
Dec 13, 2017 | 14.45 | 14.80 | 14.45 | 14.54 | 633,021 | +0.06(+0.40%) |
Dec 12, 2017 | 14.45 | 14.66 | 14.42 | 14.48 | 707,720 | -0.09(-0.60%) |
Dec 11, 2017 | 14.45 | 14.68 | 14.19 | 14.57 | 1,880,724 | -0.44(-2.90%) |
Dec 08, 2017 | 15.09 | 15.09 | 14.81 | 15.00 | 190,859 | -0.03(-0.19%) |
Dec 07, 2017 | 14.83 | 15.18 | 14.77 | 15.03 | 401,309 | +0.15(+0.97%) |
Dec 06, 2017 | 14.63 | 14.95 | 14.63 | 14.89 | 399,101 | +0.15(+0.98%) |
Dec 05, 2017 | 14.74 | 14.86 | 14.60 | 14.74 | 500,292 | +0.06(+0.39%) |
Dec 04, 2017 | 14.54 | 14.74 | 14.54 | 14.68 | 360,622 | +0.26(+1.81%) |
Dec 01, 2017 | 14.51 | 14.57 | 14.13 | 14.42 | 411,797 | -0.09(-0.60%) |
Nov 30, 2017 | 14.51 | 14.60 | 14.39 | 14.51 | 403,172 | +0.06(+0.40%) |
Nov 29, 2017 | 14.77 | 14.92 | 14.39 | 14.45 | 564,283 | -0.35(-2.35%) |
Nov 28, 2017 | 14.63 | 14.83 | 14.51 | 14.80 | 406,178 | +0.17(+1.19%) |
Nov 27, 2017 | 14.71 | 14.92 | 13.93 | 14.63 | 789,241 | -0.06(-0.39%) |
Nov 24, 2017 | 14.83 | 14.89 | 14.63 | 14.68 | 110,112 | -0.12(-0.78%) |
Nov 22, 2017 | 14.92 | 14.97 | 14.77 | 14.80 | 251,241 | -0.09(-0.58%) |
Nov 21, 2017 | 15.00 | 15.06 | 14.80 | 14.89 | 298,247 | +0.00(+0.00%) |
Nov 20, 2017 | 14.77 | 14.95 | 14.71 | 14.89 | 295,227 | +0.15(+0.98%) |
Nov 17, 2017 | 14.86 | 14.91 | 14.74 | 14.74 | 235,067 | -0.09(-0.59%) |
Nov 16, 2017 | 14.68 | 14.97 | 14.60 | 14.83 | 457,503 | +0.20(+1.39%) |
Nov 15, 2017 | 14.37 | 14.66 | 14.28 | 14.63 | 535,128 | +0.23(+1.61%) |
Nov 14, 2017 | 14.37 | 14.48 | 14.37 | 14.39 | 320,900 | +0.03(+0.20%) |
Nov 13, 2017 | 14.51 | 14.51 | 14.34 | 14.37 | 194,036 | -0.17(-1.20%) |
Nov 10, 2017 | 14.48 | 14.63 | 14.34 | 14.54 | 265,770 | +0.15(+1.01%) |
Nov 09, 2017 | 14.37 | 14.42 | 14.22 | 14.39 | 355,543 | -0.06(-0.40%) |
Nov 08, 2017 | 14.48 | 14.51 | 13.96 | 14.45 | 697,376 | -0.06(-0.40%) |
Nov 07, 2017 | 14.74 | 14.77 | 14.42 | 14.51 | 397,183 | -0.26(-1.77%) |
Nov 06, 2017 | 14.89 | 14.92 | 14.68 | 14.77 | 228,341 | -0.12(-0.78%) |
Nov 03, 2017 | 14.89 | 15.03 | 14.80 | 14.89 | 274,605 | +0.06(+0.43%) |
Nov 02, 2017 | 14.77 | 14.97 | 14.77 | 14.82 | 413,161 | +0.09(+0.58%) |