Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.14 | 15.32 | 14.68 | 14.78 | 284,671 | -0.24(-1.60%) |
Jan 30, 2018 | 15.42 | 15.58 | 15.02 | 15.02 | 227,663 | -0.57(-3.66%) |
Jan 29, 2018 | 15.26 | 15.78 | 15.15 | 15.59 | 660,689 | +0.36(+2.36%) |
Jan 26, 2018 | 15.26 | 15.37 | 15.16 | 15.23 | 151,163 | +0.09(+0.59%) |
Jan 25, 2018 | 14.94 | 15.24 | 14.87 | 15.14 | 149,043 | +0.34(+2.30%) |
Jan 24, 2018 | 15.40 | 15.46 | 14.76 | 14.80 | 245,847 | -0.59(-3.83%) |
Jan 23, 2018 | 15.18 | 15.60 | 15.13 | 15.39 | 526,133 | +0.17(+1.12%) |
Jan 22, 2018 | 14.72 | 15.46 | 14.70 | 15.22 | 672,154 | +0.51(+3.47%) |
Jan 19, 2018 | 14.64 | 14.89 | 14.51 | 14.71 | 222,559 | +0.05(+0.34%) |
Jan 18, 2018 | 15.06 | 15.12 | 14.65 | 14.66 | 244,835 | -0.47(-3.11%) |
Jan 17, 2018 | 15.13 | 15.14 | 14.70 | 15.13 | 245,417 | +0.15(+1.00%) |
Jan 16, 2018 | 15.64 | 15.82 | 14.98 | 14.98 | 256,018 | -0.70(-4.46%) |
Jan 12, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.64%) | |
Jan 11, 2018 | 15.28 | 15.61 | 15.25 | 15.58 | 319,749 | +0.33(+2.16%) |
Jan 10, 2018 | 15.52 | 15.25 | 191,931 | -0.32(-2.06%) | ||
Jan 09, 2018 | 15.17 | 15.67 | 15.02 | 15.57 | 281,035 | +0.47(+3.11%) |
Jan 08, 2018 | 15.37 | 15.43 | 14.72 | 15.10 | 215,057 | -0.21(-1.37%) |
Jan 05, 2018 | 15.41 | 15.48 | 15.14 | 15.31 | 282,325 | -0.12(-0.78%) |
Jan 04, 2018 | 15.61 | 15.86 | 15.23 | 15.43 | 349,942 | -0.05(-0.32%) |
Jan 03, 2018 | 14.91 | 15.60 | 14.79 | 15.48 | 407,529 | +0.51(+3.41%) |
Jan 02, 2018 | 14.98 | 14.98 | 14.46 | 14.97 | 444,693 | +0.10(+0.67%) |
Dec 29, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.59(-3.82%) | |
Dec 28, 2017 | 15.25 | 15.74 | 15.12 | 15.46 | 259,434 | +0.31(+2.05%) |
Dec 27, 2017 | 15.02 | 15.65 | 15.02 | 15.15 | 309,084 | -0.22(-1.43%) |
Dec 26, 2017 | 15.59 | 15.71 | 15.36 | 15.37 | 233,714 | -0.33(-2.10%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.45 | 15.70 | 406,790 | +0.12(+0.77%) |
Dec 21, 2017 | 15.36 | 15.67 | 15.12 | 15.58 | 234,237 | +0.18(+1.17%) |
Dec 20, 2017 | 15.51 | 15.71 | 15.22 | 15.40 | 210,890 | -0.08(-0.52%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.13 | 15.48 | 330,463 | +0.23(+1.51%) |
Dec 18, 2017 | 15.15 | 15.43 | 15.00 | 15.25 | 219,729 | +0.20(+1.33%) |
Dec 15, 2017 | 14.87 | 15.10 | 14.75 | 15.05 | 628,739 | +0.21(+1.42%) |
Dec 14, 2017 | 15.53 | 15.68 | 14.78 | 14.84 | 271,701 | -0.70(-4.50%) |
Dec 13, 2017 | 15.30 | 15.72 | 15.27 | 15.54 | 340,833 | +0.23(+1.50%) |
Dec 12, 2017 | 15.50 | 15.67 | 15.18 | 15.31 | 199,887 | -0.19(-1.23%) |
Dec 11, 2017 | 15.92 | 16.03 | 15.48 | 15.50 | 297,370 | -0.31(-1.96%) |
Dec 08, 2017 | 15.64 | 15.89 | 15.59 | 15.81 | 414,402 | +0.31(+2.00%) |
Dec 07, 2017 | 15.81 | 16.03 | 15.24 | 15.50 | 507,300 | +0.10(+0.65%) |
Dec 06, 2017 | 15.22 | 15.46 | 14.89 | 15.40 | 225,692 | +0.21(+1.38%) |
Dec 05, 2017 | 15.40 | 15.79 | 15.15 | 15.19 | 243,485 | -0.20(-1.30%) |
Dec 04, 2017 | 16.02 | 16.14 | 15.37 | 15.39 | 234,152 | -0.46(-2.90%) |
Dec 01, 2017 | 15.62 | 16.06 | 15.62 | 15.85 | 284,278 | +0.29(+1.86%) |
Nov 30, 2017 | 14.92 | 15.65 | 14.83 | 15.56 | 594,598 | +0.73(+4.92%) |
Nov 29, 2017 | 15.05 | 15.34 | 14.55 | 14.83 | 341,238 | -0.17(-1.13%) |
Nov 28, 2017 | 15.57 | 15.61 | 14.92 | 15.00 | 795,148 | -0.56(-3.60%) |
Nov 27, 2017 | 15.05 | 15.59 | 15.05 | 15.56 | 535,334 | +0.56(+3.73%) |
Nov 24, 2017 | 15.64 | 15.64 | 14.66 | 15.00 | 342,154 | -0.67(-4.28%) |
Nov 22, 2017 | 15.75 | 15.92 | 15.62 | 15.67 | 200,161 | -0.12(-0.76%) |
Nov 21, 2017 | 15.59 | 15.84 | 15.57 | 15.79 | 263,249 | +0.30(+1.94%) |
Nov 20, 2017 | 15.42 | 15.56 | 15.36 | 15.49 | 182,992 | +0.13(+0.85%) |
Nov 17, 2017 | 15.08 | 15.43 | 14.86 | 15.36 | 315,509 | +0.23(+1.52%) |
Nov 16, 2017 | 14.76 | 15.24 | 14.54 | 15.13 | 224,247 | +0.41(+2.79%) |
Nov 15, 2017 | 14.29 | 14.83 | 14.20 | 14.72 | 463,690 | +0.48(+3.37%) |
Nov 14, 2017 | 14.95 | 15.07 | 14.07 | 14.24 | 567,745 | -0.83(-5.51%) |
Nov 13, 2017 | 15.48 | 15.56 | 15.07 | 15.07 | 640,110 | -0.42(-2.71%) |
Nov 10, 2017 | 15.04 | 15.73 | 14.85 | 15.49 | 674,934 | +0.39(+2.58%) |
Nov 09, 2017 | 16.79 | 17.06 | 14.46 | 15.10 | 1,251,190 | -2.17(-12.57%) |
Nov 08, 2017 | 17.12 | 17.39 | 17.04 | 17.27 | 179,409 | -0.01(-0.06%) |
Nov 07, 2017 | 17.64 | 17.64 | 17.23 | 17.28 | 210,970 | -0.42(-2.37%) |
Nov 06, 2017 | 17.92 | 18.14 | 17.50 | 17.70 | 190,746 | -0.10(-0.56%) |
Nov 03, 2017 | 17.53 | 17.88 | 17.47 | 17.80 | 327,130 | +0.28(+1.60%) |
Nov 02, 2017 | 17.82 | 17.92 | 17.41 | 17.52 | 264,182 | -0.34(-1.90%) |