Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.40 | 15.44 | 15.30 | 15.30 | 2,580 | -0.09(-0.58%) |
Jan 30, 2018 | 15.50 | 15.52 | 15.38 | 15.39 | 1,550 | -0.26(-1.66%) |
Jan 29, 2018 | 15.65 | 15.72 | 15.65 | 15.65 | 1,900 | +0.02(+0.13%) |
Jan 26, 2018 | 15.45 | 15.63 | 15.45 | 15.63 | 2,888 | +0.09(+0.58%) |
Jan 25, 2018 | 15.61 | 15.61 | 15.54 | 15.54 | 1,800 | -0.06(-0.38%) |
Jan 24, 2018 | 15.60 | 15.61 | 15.48 | 15.60 | 21,451 | +0.15(+0.97%) |
Jan 23, 2018 | 15.51 | 15.51 | 15.45 | 15.45 | 10,850 | +0.00(+0.00%) |
Jan 22, 2018 | 15.52 | 15.52 | 15.40 | 15.45 | 11,856 | +0.08(+0.52%) |
Jan 19, 2018 | 15.44 | 15.51 | 15.37 | 15.37 | 6,100 | +0.06(+0.39%) |
Jan 18, 2018 | 15.33 | 15.35 | 15.31 | 15.31 | 3,235 | -0.19(-1.23%) |
Jan 17, 2018 | 15.30 | 15.50 | 15.30 | 15.50 | 5,005 | +0.20(+1.31%) |
Jan 16, 2018 | 15.26 | 15.30 | 15.19 | 15.30 | 6,552 | +0.05(+0.33%) |
Jan 15, 2018 | 15.30 | 15.38 | 15.25 | 15.25 | 10,825 | -0.10(-0.65%) |
Jan 12, 2018 | 15.25 | 15.35 | 15.25 | 15.35 | 2,200 | +0.00(+0.00%) |
Jan 11, 2018 | 15.35 | 15.35 | 15.35 | 6,952 | +0.00(+0.00%) | |
Jan 10, 2018 | 15.34 | 15.42 | 15.29 | 15.35 | 15,080 | +0.10(+0.66%) |
Jan 09, 2018 | 15.25 | 15.38 | 15.25 | 15.25 | 4,710 | +0.00(+0.00%) |
Jan 08, 2018 | 15.34 | 15.45 | 15.25 | 15.25 | 6,630 | -0.16(-1.04%) |
Jan 05, 2018 | 15.42 | 15.42 | 15.25 | 15.41 | 6,436 | +0.00(+0.00%) |
Jan 04, 2018 | 15.28 | 15.41 | 15.28 | 15.41 | 4,429 | +0.03(+0.20%) |
Jan 03, 2018 | 15.24 | 15.38 | 15.10 | 15.38 | 5,547 | +0.38(+2.53%) |
Jan 02, 2018 | 15.32 | 15.32 | 15.00 | 15.00 | 3,594 | -0.30(-1.96%) |
Dec 29, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Dec 28, 2017 | 15.17 | 15.17 | 15.11 | 15.15 | 9,330 | -0.01(-0.07%) |
Dec 27, 2017 | 15.15 | 15.17 | 15.15 | 15.16 | 2,681 | +0.00(+0.00%) |
Dec 22, 2017 | 15.15 | 15.21 | 15.15 | 15.16 | 3,700 | +0.01(+0.07%) |
Dec 21, 2017 | 15.10 | 15.20 | 15.10 | 15.15 | 6,241 | +0.00(+0.00%) |
Dec 20, 2017 | 15.10 | 15.15 | 15.10 | 15.15 | 3,850 | +0.04(+0.26%) |
Dec 19, 2017 | 15.10 | 15.20 | 15.10 | 15.11 | 4,630 | +0.00(+0.00%) |
Dec 18, 2017 | 15.12 | 15.18 | 15.11 | 15.11 | 3,100 | -0.24(-1.56%) |
Dec 15, 2017 | 15.10 | 15.35 | 15.10 | 15.35 | 13,969 | +0.15(+0.99%) |
Dec 14, 2017 | 15.00 | 15.20 | 15.00 | 15.20 | 1,850 | +0.15(+1.00%) |
Dec 13, 2017 | 14.97 | 15.05 | 14.85 | 15.05 | 4,374 | +0.16(+1.07%) |
Dec 12, 2017 | 14.85 | 14.89 | 14.85 | 14.89 | 474 | +0.08(+0.54%) |
Dec 11, 2017 | 14.72 | 14.91 | 14.72 | 14.81 | 2,718 | -0.44(-2.89%) |
Dec 08, 2017 | 14.99 | 15.25 | 14.99 | 15.25 | 5,660 | +0.32(+2.14%) |
Dec 07, 2017 | 15.00 | 15.00 | 14.93 | 14.93 | 2,328 | -0.07(-0.47%) |
Dec 06, 2017 | 15.20 | 15.20 | 14.95 | 15.00 | 2,650 | -0.20(-1.32%) |
Dec 05, 2017 | 15.20 | 15.25 | 15.20 | 15.20 | 3,152 | -0.05(-0.33%) |
Dec 04, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
Dec 01, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 2,000 | +0.00(+0.00%) |
Nov 30, 2017 | 14.79 | 15.25 | 14.79 | 15.25 | 15,219 | +0.52(+3.53%) |
Nov 29, 2017 | 14.75 | 14.75 | 14.64 | 14.73 | 2,675 | -0.03(-0.20%) |
Nov 28, 2017 | 14.75 | 14.76 | 14.75 | 14.76 | 3,333 | -0.14(-0.94%) |
Nov 27, 2017 | 14.70 | 14.90 | 14.69 | 14.90 | 4,607 | +0.15(+1.02%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.60 | 14.75 | 8,160 | -0.20(-1.34%) |
Nov 23, 2017 | 14.95 | 14.95 | 14.81 | 14.95 | 875 | -0.05(-0.33%) |
Nov 22, 2017 | 15.00 | 15.00 | 14.99 | 15.00 | 671 | +0.00(+0.00%) |
Nov 21, 2017 | 14.72 | 15.00 | 14.63 | 15.00 | 2,130 | +0.06(+0.40%) |
Nov 20, 2017 | 14.71 | 14.94 | 14.70 | 14.94 | 1,047 | +0.00(+0.00%) |
Nov 17, 2017 | 14.94 | 14.94 | 14.94 | 14.94 | 150 | -0.01(-0.07%) |
Nov 16, 2017 | 14.79 | 14.95 | 14.75 | 14.95 | 5,309 | +0.02(+0.13%) |
Nov 15, 2017 | 14.80 | 14.96 | 14.51 | 14.93 | 2,592 | -0.07(-0.47%) |
Nov 14, 2017 | 15.09 | 15.09 | 14.97 | 15.00 | 3,811 | -0.01(-0.03%) |
Nov 13, 2017 | 15.02 | 15.04 | 15.00 | 15.01 | 2,428 | -0.17(-1.15%) |
Nov 10, 2017 | 14.77 | 15.18 | 14.75 | 15.18 | 2,765 | -0.01(-0.07%) |
Nov 09, 2017 | 15.02 | 15.20 | 14.75 | 15.19 | 4,030 | +0.04(+0.26%) |
Nov 08, 2017 | 15.15 | 15.20 | 15.00 | 15.15 | 10,994 | +0.00(+0.00%) |
Nov 07, 2017 | 15.15 | 15.15 | 15.06 | 15.15 | 16,944 | +0.00(+0.00%) |
Nov 06, 2017 | 15.12 | 15.15 | 15.00 | 15.15 | 17,632 | +0.10(+0.66%) |
Nov 03, 2017 | 14.92 | 15.15 | 14.92 | 15.05 | 26,300 | -0.05(-0.33%) |
Nov 02, 2017 | 15.10 | 15.10 | 14.93 | 15.10 | 965 | +0.01(+0.07%) |