Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.05 | 15.25 | 14.75 | 14.95 | 282,266 | -0.15(-0.99%) |
Jan 30, 2018 | 15.30 | 15.40 | 15.20 | 15.10 | 271,477 | -0.30(-1.95%) |
Jan 29, 2018 | 16.10 | 16.20 | 15.30 | 15.40 | 348,360 | -0.70(-4.35%) |
Jan 26, 2018 | 16.15 | 16.30 | 15.90 | 16.10 | 255,449 | +0.00(+0.00%) |
Jan 25, 2018 | 15.80 | 16.30 | 15.75 | 16.10 | 294,441 | +0.35(+2.22%) |
Jan 24, 2018 | 15.85 | 16.05 | 15.60 | 15.75 | 210,222 | -0.05(-0.32%) |
Jan 23, 2018 | 15.95 | 16.10 | 15.40 | 15.80 | 512,385 | +0.70(+4.64%) |
Jan 22, 2018 | 15.10 | 15.25 | 14.90 | 15.10 | 330,881 | +0.05(+0.33%) |
Jan 19, 2018 | 15.10 | 15.20 | 14.90 | 15.05 | 162,102 | +0.00(+0.00%) |
Jan 18, 2018 | 15.05 | 15.35 | 14.68 | 15.05 | 747,246 | +0.00(+0.00%) |
Jan 17, 2018 | 15.95 | 15.95 | 14.65 | 15.05 | 735,980 | -0.80(-5.05%) |
Jan 16, 2018 | 15.75 | 16.00 | 15.70 | 15.85 | 245,878 | +0.15(+0.96%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.62(+4.15%) | |
Jan 11, 2018 | 15.10 | 15.10 | 14.80 | 15.07 | 742,734 | -0.03(-0.17%) |
Jan 10, 2018 | 15.20 | 15.20 | 14.85 | 15.10 | 267,808 | -0.05(-0.33%) |
Jan 09, 2018 | 15.35 | 15.38 | 15.10 | 15.15 | 668,605 | -0.05(-0.33%) |
Jan 08, 2018 | 15.60 | 15.60 | 15.15 | 15.20 | 478,931 | -0.35(-2.25%) |
Jan 05, 2018 | 15.80 | 15.80 | 15.20 | 15.55 | 265,131 | -0.15(-0.96%) |
Jan 04, 2018 | 15.85 | 16.07 | 15.35 | 15.70 | 462,128 | -0.15(-0.95%) |
Jan 03, 2018 | 16.20 | 16.20 | 15.70 | 15.85 | 227,293 | -0.35(-2.16%) |
Jan 02, 2018 | 16.45 | 16.45 | 16.05 | 16.20 | 281,152 | +0.05(+0.31%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.05 | 16.15 | 199,776 | -0.25(-1.52%) |
Dec 27, 2017 | 16.00 | 16.40 | 16.00 | 16.40 | 235,633 | +0.30(+1.86%) |
Dec 26, 2017 | 16.45 | 16.55 | 16.00 | 16.10 | 107,013 | -0.40(-2.42%) |
Dec 22, 2017 | 16.05 | 16.60 | 15.60 | 16.50 | 305,336 | +0.40(+2.48%) |
Dec 21, 2017 | 16.45 | 16.45 | 15.93 | 16.10 | 294,245 | -0.15(-0.92%) |
Dec 20, 2017 | 15.55 | 16.45 | 15.10 | 16.25 | 535,895 | +0.80(+5.18%) |
Dec 19, 2017 | 15.45 | 15.75 | 15.35 | 15.45 | 212,852 | +0.00(+0.00%) |
Dec 18, 2017 | 15.95 | 16.30 | 15.40 | 15.45 | 366,507 | -0.30(-1.90%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.60 | 15.75 | 140,299 | -0.30(-1.87%) |
Dec 14, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 188,210 | +0.30(+1.90%) |
Dec 13, 2017 | 15.75 | 15.85 | 15.35 | 15.75 | 231,104 | +0.05(+0.32%) |
Dec 12, 2017 | 15.80 | 15.90 | 15.55 | 15.70 | 231,146 | -0.05(-0.32%) |
Dec 11, 2017 | 16.05 | 16.05 | 15.45 | 15.75 | 226,256 | -0.20(-1.25%) |
Dec 08, 2017 | 16.15 | 16.15 | 15.65 | 15.95 | 209,337 | -0.05(-0.31%) |
Dec 07, 2017 | 16.10 | 16.20 | 15.95 | 16.00 | 137,564 | -0.15(-0.93%) |
Dec 06, 2017 | 16.35 | 16.40 | 15.90 | 16.15 | 208,321 | -0.25(-1.52%) |
Dec 05, 2017 | 16.75 | 16.75 | 15.95 | 16.40 | 181,280 | -0.35(-2.09%) |
Dec 04, 2017 | 17.35 | 17.70 | 16.65 | 16.75 | 203,255 | -0.55(-3.18%) |
Dec 01, 2017 | 17.75 | 17.80 | 16.88 | 17.30 | 272,667 | -0.50(-2.81%) |
Nov 30, 2017 | 16.80 | 17.95 | 16.60 | 17.80 | 431,757 | +1.25(+7.55%) |
Nov 29, 2017 | 16.20 | 16.68 | 16.05 | 16.55 | 240,891 | +0.50(+3.12%) |
Nov 28, 2017 | 15.60 | 16.10 | 15.30 | 16.05 | 355,962 | +0.55(+3.55%) |
Nov 27, 2017 | 15.75 | 15.90 | 15.05 | 15.50 | 349,213 | -0.30(-1.90%) |
Nov 24, 2017 | 16.00 | 16.10 | 15.75 | 15.80 | 52,258 | -0.20(-1.25%) |
Nov 22, 2017 | 15.85 | 16.00 | 15.55 | 16.00 | 340,356 | +0.15(+0.95%) |
Nov 21, 2017 | 16.40 | 16.40 | 15.80 | 15.85 | 168,076 | -0.55(-3.35%) |
Nov 20, 2017 | 16.85 | 16.90 | 16.35 | 16.40 | 186,404 | -0.40(-2.38%) |
Nov 17, 2017 | 16.75 | 16.90 | 16.60 | 16.80 | 148,121 | -0.05(-0.30%) |
Nov 16, 2017 | 15.65 | 16.90 | 15.65 | 16.85 | 333,820 | +1.30(+8.36%) |
Nov 15, 2017 | 15.45 | 15.65 | 15.15 | 15.55 | 386,951 | -0.05(-0.32%) |
Nov 14, 2017 | 15.00 | 16.45 | 14.90 | 15.60 | 460,574 | +0.60(+4.00%) |
Nov 13, 2017 | 15.70 | 15.75 | 14.90 | 15.00 | 244,095 | -0.70(-4.46%) |
Nov 10, 2017 | 15.65 | 15.95 | 15.50 | 15.70 | 125,396 | -0.10(-0.63%) |
Nov 09, 2017 | 16.15 | 16.38 | 15.60 | 15.80 | 215,674 | -0.45(-2.77%) |
Nov 08, 2017 | 15.65 | 16.40 | 14.85 | 16.25 | 461,966 | +1.10(+7.26%) |
Nov 07, 2017 | 15.45 | 15.45 | 15.05 | 15.15 | 230,663 | -0.25(-1.62%) |
Nov 06, 2017 | 15.65 | 15.75 | 15.35 | 15.40 | 217,140 | -0.25(-1.60%) |
Nov 03, 2017 | 15.60 | 15.90 | 15.45 | 15.65 | 174,178 | +0.10(+0.64%) |
Nov 02, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 176,043 | +0.00(+0.00%) |