Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.05 | 15.20 | 14.95 | 14.95 | 74,936 | -0.05(-0.33%) |
Jan 30, 2018 | 14.90 | 15.15 | 14.90 | 15.00 | 113,380 | +0.00(+0.00%) |
Jan 29, 2018 | 15.10 | 15.25 | 14.90 | 15.00 | 145,297 | -0.20(-1.32%) |
Jan 26, 2018 | 15.55 | 15.62 | 15.10 | 15.20 | 227,013 | -0.25(-1.62%) |
Jan 25, 2018 | 15.25 | 15.45 | 15.20 | 15.45 | 98,746 | +0.30(+1.98%) |
Jan 24, 2018 | 15.70 | 15.75 | 15.15 | 15.15 | 375,068 | -0.55(-3.50%) |
Jan 23, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 84,145 | -0.15(-0.95%) |
Jan 22, 2018 | 15.95 | 15.95 | 15.60 | 15.85 | 93,356 | -0.10(-0.63%) |
Jan 19, 2018 | 16.00 | 16.05 | 15.85 | 15.95 | 100,791 | -0.10(-0.62%) |
Jan 18, 2018 | 16.05 | 16.15 | 15.90 | 16.05 | 67,335 | +0.05(+0.31%) |
Jan 17, 2018 | 16.05 | 16.15 | 15.90 | 16.00 | 145,434 | +0.05(+0.31%) |
Jan 16, 2018 | 16.10 | 16.47 | 15.75 | 15.95 | 202,804 | +0.05(+0.31%) |
Jan 12, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.32%) | |
Jan 11, 2018 | 15.50 | 15.95 | 15.47 | 15.85 | 135,181 | +0.30(+1.93%) |
Jan 10, 2018 | 15.45 | 15.55 | 15.35 | 15.55 | 112,668 | +0.05(+0.32%) |
Jan 09, 2018 | 15.55 | 15.60 | 15.40 | 15.50 | 90,640 | -0.05(-0.32%) |
Jan 08, 2018 | 15.55 | 15.60 | 15.35 | 15.55 | 105,912 | -0.05(-0.32%) |
Jan 05, 2018 | 15.65 | 15.75 | 15.50 | 15.60 | 117,088 | -0.05(-0.32%) |
Jan 04, 2018 | 15.50 | 15.70 | 15.40 | 15.65 | 82,312 | +0.15(+0.97%) |
Jan 03, 2018 | 15.25 | 15.65 | 15.25 | 15.50 | 168,306 | +0.20(+1.31%) |
Jan 02, 2018 | 15.70 | 15.70 | 15.25 | 15.30 | 129,295 | -0.45(-2.86%) |
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Dec 28, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 297,173 | +0.10(+0.63%) |
Dec 27, 2017 | 15.75 | 16.15 | 15.75 | 15.80 | 220,783 | +0.05(+0.32%) |
Dec 26, 2017 | 15.65 | 15.85 | 15.65 | 15.75 | 87,112 | +0.10(+0.64%) |
Dec 22, 2017 | 15.75 | 15.80 | 15.55 | 15.65 | 70,590 | -0.15(-0.95%) |
Dec 21, 2017 | 15.90 | 16.00 | 15.75 | 15.80 | 91,565 | -0.10(-0.63%) |
Dec 20, 2017 | 16.00 | 16.10 | 15.85 | 15.90 | 199,467 | +0.00(+0.00%) |
Dec 19, 2017 | 15.90 | 16.25 | 15.80 | 15.90 | 322,548 | +0.15(+0.95%) |
Dec 18, 2017 | 15.90 | 16.00 | 15.70 | 15.75 | 82,586 | -0.05(-0.32%) |
Dec 15, 2017 | 15.35 | 15.90 | 15.25 | 15.80 | 208,509 | +0.45(+2.93%) |
Dec 14, 2017 | 15.60 | 15.80 | 15.30 | 15.35 | 132,734 | -0.25(-1.60%) |
Dec 13, 2017 | 15.35 | 15.75 | 15.35 | 15.60 | 116,797 | +0.20(+1.30%) |
Dec 12, 2017 | 15.55 | 15.60 | 15.25 | 15.40 | 284,378 | -0.60(-3.75%) |
Dec 11, 2017 | 15.95 | 16.10 | 15.90 | 16.00 | 97,038 | +0.05(+0.31%) |
Dec 08, 2017 | 16.15 | 16.20 | 15.90 | 15.95 | 151,937 | +0.00(+0.00%) |
Dec 07, 2017 | 16.00 | 16.30 | 15.90 | 291,729 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.80 | 16.00 | 15.70 | 15.95 | 142,087 | +0.10(+0.63%) |
Dec 05, 2017 | 15.85 | 16.00 | 15.75 | 15.85 | 189,613 | +0.05(+0.32%) |
Dec 04, 2017 | 16.25 | 16.30 | 15.80 | 15.80 | 239,807 | -0.50(-3.07%) |
Dec 01, 2017 | 16.25 | 16.35 | 16.00 | 16.30 | 211,032 | +0.05(+0.31%) |
Nov 30, 2017 | 16.25 | 16.40 | 16.15 | 16.25 | 251,232 | +0.00(+0.00%) |
Nov 29, 2017 | 16.60 | 16.75 | 16.10 | 16.25 | 247,022 | -0.25(-1.52%) |
Nov 28, 2017 | 16.65 | 16.75 | 16.40 | 16.50 | 310,073 | +0.00(+0.00%) |
Nov 27, 2017 | 16.50 | 16.75 | 16.35 | 16.50 | 553,073 | +0.15(+0.92%) |
Nov 24, 2017 | 16.00 | 16.50 | 16.00 | 16.35 | 400,187 | +0.45(+2.83%) |
Nov 22, 2017 | 15.75 | 16.15 | 15.70 | 15.90 | 822,997 | +0.20(+1.27%) |
Nov 21, 2017 | 14.85 | 16.20 | 14.85 | 15.70 | 2,325,926 | +0.90(+6.08%) |
Nov 20, 2017 | 14.55 | 14.95 | 14.55 | 14.80 | 483,485 | +0.25(+1.72%) |
Nov 17, 2017 | 14.35 | 14.95 | 14.35 | 14.55 | 274,260 | +0.10(+0.69%) |
Nov 16, 2017 | 14.30 | 14.55 | 14.20 | 14.45 | 189,639 | +0.10(+0.70%) |
Nov 15, 2017 | 14.40 | 14.45 | 14.25 | 14.35 | 65,718 | -0.10(-0.69%) |
Nov 14, 2017 | 14.45 | 14.60 | 14.38 | 14.45 | 99,091 | +0.00(+0.00%) |
Nov 13, 2017 | 14.45 | 14.50 | 14.42 | 14.45 | 78,438 | -0.10(-0.69%) |
Nov 10, 2017 | 14.35 | 14.68 | 14.35 | 14.55 | 123,277 | +0.20(+1.39%) |
Nov 09, 2017 | 14.30 | 14.50 | 14.25 | 14.35 | 133,033 | +0.05(+0.35%) |
Nov 08, 2017 | 13.75 | 14.35 | 13.75 | 14.30 | 226,088 | +0.55(+4.00%) |
Nov 07, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 157,327 | -0.10(-0.72%) |
Nov 06, 2017 | 14.15 | 14.20 | 13.65 | 13.85 | 91,573 | -0.35(-2.46%) |
Nov 03, 2017 | 14.25 | 14.40 | 13.90 | 14.20 | 108,783 | -0.10(-0.70%) |
Nov 02, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 93,485 | +0.00(+0.00%) |