Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.37 | 14.57 | 14.37 | 14.49 | 354,194 | +0.15(+1.06%) |
Jan 30, 2018 | 14.43 | 14.43 | 14.15 | 14.34 | 856,004 | +0.16(+1.12%) |
Jan 29, 2018 | 14.35 | 14.42 | 14.16 | 14.18 | 767,501 | -0.24(-1.69%) |
Jan 26, 2018 | 14.54 | 14.59 | 14.42 | 14.43 | 348,936 | -0.10(-0.71%) |
Jan 25, 2018 | 14.56 | 14.59 | 14.50 | 14.53 | 373,019 | +0.01(+0.08%) |
Jan 24, 2018 | 14.56 | 14.58 | 14.48 | 14.52 | 305,582 | -0.05(-0.34%) |
Jan 23, 2018 | 14.40 | 14.58 | 14.38 | 14.57 | 434,697 | +0.18(+1.23%) |
Jan 22, 2018 | 14.57 | 14.59 | 14.31 | 14.39 | 563,649 | -0.12(-0.84%) |
Jan 19, 2018 | 14.36 | 14.56 | 14.32 | 14.51 | 393,442 | +0.13(+0.89%) |
Jan 18, 2018 | 14.51 | 14.53 | 14.32 | 14.38 | 652,215 | -0.14(-0.97%) |
Jan 17, 2018 | 14.78 | 14.78 | 14.50 | 14.53 | 579,325 | -0.22(-1.49%) |
Jan 16, 2018 | 14.90 | 14.90 | 14.72 | 14.75 | 343,497 | -0.07(-0.49%) |
Jan 12, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.03(-0.21%) | |
Jan 11, 2018 | 14.87 | 14.90 | 14.80 | 14.85 | 387,199 | +0.04(+0.25%) |
Jan 10, 2018 | 14.78 | 14.89 | 14.70 | 14.81 | 495,353 | +0.01(+0.04%) |
Jan 09, 2018 | 14.78 | 14.84 | 14.76 | 14.81 | 358,440 | +0.03(+0.21%) |
Jan 08, 2018 | 14.83 | 14.86 | 14.74 | 14.78 | 417,632 | -0.02(-0.17%) |
Jan 05, 2018 | 14.84 | 14.87 | 14.76 | 14.80 | 310,729 | +0.04(+0.25%) |
Jan 04, 2018 | 14.69 | 14.90 | 14.67 | 14.76 | 1,277,281 | +0.13(+0.88%) |
Jan 03, 2018 | 14.68 | 14.70 | 14.50 | 14.64 | 1,488,919 | -0.03(-0.21%) |
Jan 02, 2018 | 14.92 | 14.95 | 14.67 | 14.67 | 1,162,582 | -0.23(-1.52%) |
Dec 29, 2017 | 14.89 | 14.89 | 14.89 | 0 | +0.03(+0.21%) | |
Dec 28, 2017 | 14.97 | 14.97 | 14.82 | 14.86 | 340,541 | -0.03(-0.19%) |
Dec 27, 2017 | 14.95 | 14.95 | 14.85 | 14.89 | 289,421 | +0.05(+0.37%) |
Dec 26, 2017 | 14.88 | 14.94 | 14.80 | 14.84 | 403,925 | -0.10(-0.65%) |
Dec 22, 2017 | 15.03 | 15.03 | 14.91 | 14.93 | 258,244 | -0.01(-0.04%) |
Dec 21, 2017 | 15.16 | 15.16 | 14.94 | 14.94 | 371,654 | -0.06(-0.40%) |
Dec 20, 2017 | 15.00 | 15.07 | 14.97 | 15.00 | 268,974 | -0.05(-0.36%) |
Dec 19, 2017 | 15.18 | 15.18 | 15.02 | 15.05 | 198,674 | -0.16(-1.08%) |
Dec 18, 2017 | 15.16 | 15.24 | 15.15 | 15.22 | 270,398 | +0.10(+0.68%) |
Dec 15, 2017 | 15.12 | 15.13 | 15.05 | 15.12 | 202,942 | +0.03(+0.20%) |
Dec 14, 2017 | 15.07 | 15.13 | 15.01 | 15.09 | 217,285 | +0.03(+0.20%) |
Dec 13, 2017 | 15.10 | 15.14 | 15.04 | 15.05 | 240,327 | -0.03(-0.20%) |
Dec 12, 2017 | 15.04 | 15.09 | 15.02 | 15.09 | 243,487 | +0.04(+0.28%) |
Dec 11, 2017 | 15.16 | 15.16 | 15.02 | 15.04 | 152,659 | -0.13(-0.84%) |
Dec 08, 2017 | 15.12 | 15.17 | 15.05 | 15.17 | 230,476 | +0.08(+0.56%) |
Dec 07, 2017 | 15.05 | 15.10 | 15.02 | 15.09 | 139,743 | +0.07(+0.44%) |
Dec 06, 2017 | 15.05 | 15.09 | 15.02 | 15.02 | 161,873 | -0.02(-0.12%) |
Dec 05, 2017 | 15.03 | 15.07 | 14.99 | 15.04 | 222,149 | +0.02(+0.16%) |
Dec 04, 2017 | 15.06 | 15.06 | 15.01 | 15.01 | 238,179 | -0.01(-0.08%) |
Dec 01, 2017 | 15.01 | 15.04 | 14.98 | 15.02 | 141,982 | +0.06(+0.38%) |
Nov 30, 2017 | 14.99 | 15.06 | 14.94 | 14.97 | 210,575 | +0.04(+0.24%) |
Nov 29, 2017 | 14.99 | 15.03 | 14.93 | 14.93 | 198,785 | -0.07(-0.44%) |
Nov 28, 2017 | 15.05 | 15.06 | 14.97 | 15.00 | 183,968 | -0.05(-0.36%) |
Nov 27, 2017 | 14.97 | 15.06 | 14.97 | 15.05 | 208,115 | +0.07(+0.48%) |
Nov 24, 2017 | 15.03 | 15.03 | 14.98 | 14.98 | 74,333 | +0.01(+0.08%) |
Nov 22, 2017 | 14.94 | 14.99 | 14.92 | 14.97 | 93,292 | +0.05(+0.36%) |
Nov 21, 2017 | 14.91 | 14.97 | 14.91 | 14.91 | 138,139 | +0.01(+0.08%) |
Nov 20, 2017 | 14.93 | 14.97 | 14.88 | 14.90 | 214,943 | -0.01(-0.04%) |
Nov 17, 2017 | 14.91 | 14.91 | 14.83 | 14.91 | 180,158 | +0.07(+0.45%) |
Nov 16, 2017 | 14.75 | 14.94 | 14.71 | 14.84 | 243,784 | +0.13(+0.90%) |
Nov 15, 2017 | 14.63 | 14.76 | 14.55 | 14.71 | 290,999 | +0.06(+0.41%) |
Nov 14, 2017 | 14.85 | 14.87 | 14.64 | 14.65 | 279,777 | -0.21(-1.38%) |
Nov 13, 2017 | 14.87 | 14.92 | 14.83 | 14.85 | 121,423 | +0.01(+0.08%) |
Nov 10, 2017 | 14.85 | 14.92 | 14.81 | 14.84 | 168,363 | -0.03(-0.20%) |
Nov 09, 2017 | 14.89 | 14.92 | 14.84 | 14.87 | 164,385 | -0.08(-0.52%) |
Nov 08, 2017 | 14.98 | 15.00 | 14.91 | 14.95 | 175,370 | -0.05(-0.32%) |
Nov 07, 2017 | 14.90 | 15.02 | 14.85 | 15.00 | 332,832 | +0.14(+0.93%) |
Nov 06, 2017 | 14.74 | 14.88 | 14.73 | 14.86 | 199,877 | +0.14(+0.98%) |
Nov 03, 2017 | 14.89 | 14.89 | 14.70 | 14.71 | 312,575 | -0.13(-0.85%) |
Nov 02, 2017 | 14.91 | 14.93 | 14.82 | 14.84 | 137,334 | -0.05(-0.32%) |