Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.17 | 14.33 | 14.07 | 14.32 | 5,324,273 | +0.20(+1.44%) |
Jan 30, 2018 | 14.18 | 14.24 | 14.12 | 14.12 | 3,545,862 | -0.06(-0.40%) |
Jan 29, 2018 | 14.34 | 14.35 | 14.17 | 14.17 | 2,469,377 | -0.18(-1.27%) |
Jan 26, 2018 | 14.49 | 14.52 | 14.32 | 14.36 | 1,829,221 | -0.10(-0.72%) |
Jan 25, 2018 | 14.46 | 14.51 | 14.37 | 14.46 | 2,681,579 | -0.01(-0.06%) |
Jan 24, 2018 | 14.51 | 14.53 | 14.39 | 14.47 | 2,453,353 | -0.05(-0.33%) |
Jan 23, 2018 | 14.43 | 14.55 | 14.37 | 14.52 | 2,018,842 | +0.11(+0.79%) |
Jan 22, 2018 | 14.30 | 14.45 | 14.26 | 14.41 | 1,977,166 | +0.10(+0.67%) |
Jan 19, 2018 | 14.25 | 14.32 | 14.18 | 14.31 | 2,371,888 | +0.10(+0.74%) |
Jan 18, 2018 | 14.32 | 14.42 | 14.17 | 14.20 | 2,096,673 | -0.16(-1.14%) |
Jan 17, 2018 | 14.35 | 14.41 | 14.25 | 14.37 | 3,184,639 | +0.07(+0.50%) |
Jan 16, 2018 | 14.28 | 14.39 | 14.28 | 14.30 | 1,948,340 | +0.04(+0.29%) |
Jan 12, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.12(-0.85%) | |
Jan 11, 2018 | 14.42 | 14.51 | 14.35 | 14.38 | 1,675,843 | -0.00(-0.02%) |
Jan 10, 2018 | 14.52 | 14.34 | 14.38 | 2,067,386 | -0.16(-1.09%) | |
Jan 09, 2018 | 14.71 | 14.78 | 14.54 | 14.54 | 2,662,322 | -0.15(-1.04%) |
Jan 08, 2018 | 14.77 | 14.81 | 14.69 | 14.69 | 2,171,264 | -0.09(-0.61%) |
Jan 05, 2018 | 14.78 | 14.82 | 14.71 | 14.78 | 2,371,517 | +0.06(+0.39%) |
Jan 04, 2018 | 15.08 | 15.09 | 14.72 | 14.73 | 1,710,787 | -0.34(-2.28%) |
Jan 03, 2018 | 15.20 | 15.27 | 15.06 | 15.07 | 1,303,183 | -0.12(-0.79%) |
Jan 02, 2018 | 15.24 | 15.30 | 15.11 | 15.19 | 1,956,240 | -0.04(-0.26%) |
Dec 29, 2017 | 15.23 | 15.23 | 15.23 | 0 | -0.01(-0.10%) | |
Dec 28, 2017 | 15.12 | 15.25 | 15.05 | 15.24 | 2,573,519 | +0.15(+1.01%) |
Dec 27, 2017 | 15.13 | 15.15 | 15.04 | 15.09 | 2,022,500 | +0.01(+0.08%) |
Dec 26, 2017 | 15.05 | 15.13 | 15.04 | 15.08 | 1,695,037 | +0.04(+0.28%) |
Dec 22, 2017 | 15.05 | 15.08 | 14.98 | 15.04 | 1,384,136 | +0.03(+0.18%) |
Dec 21, 2017 | 15.13 | 15.13 | 14.99 | 15.01 | 1,494,225 | -0.10(-0.65%) |
Dec 20, 2017 | 15.32 | 15.40 | 15.10 | 15.11 | 1,740,458 | -0.20(-1.29%) |
Dec 19, 2017 | 15.62 | 15.65 | 15.28 | 15.31 | 2,581,920 | -0.32(-2.07%) |
Dec 18, 2017 | 15.54 | 15.73 | 15.54 | 15.63 | 1,225,168 | +0.15(+0.97%) |
Dec 15, 2017 | 15.43 | 15.54 | 15.42 | 15.48 | 3,925,042 | +0.03(+0.21%) |
Dec 14, 2017 | 15.44 | 15.56 | 15.40 | 15.45 | 1,776,184 | -0.00(-0.02%) |
Dec 13, 2017 | 15.48 | 15.53 | 15.38 | 15.45 | 1,366,677 | -0.02(-0.10%) |
Dec 12, 2017 | 15.46 | 15.53 | 15.37 | 15.46 | 1,723,909 | +0.04(+0.29%) |
Dec 11, 2017 | 15.40 | 15.47 | 15.33 | 15.42 | 1,909,572 | +0.02(+0.12%) |
Dec 08, 2017 | 15.26 | 15.46 | 15.26 | 15.40 | 1,301,287 | +0.12(+0.78%) |
Dec 07, 2017 | 15.14 | 15.33 | 15.12 | 15.28 | 1,254,361 | +0.12(+0.79%) |
Dec 06, 2017 | 15.13 | 15.18 | 14.99 | 15.16 | 1,276,390 | +0.06(+0.38%) |
Dec 05, 2017 | 15.26 | 15.33 | 15.09 | 15.11 | 2,067,296 | -0.15(-0.96%) |
Dec 04, 2017 | 15.21 | 15.34 | 15.17 | 15.25 | 3,679,635 | +0.10(+0.67%) |
Dec 01, 2017 | 15.24 | 15.32 | 15.18 | 15.15 | 2,453,219 | -0.04(-0.28%) |
Nov 30, 2017 | 15.20 | 15.27 | 15.15 | 15.19 | 2,688,563 | +0.02(+0.12%) |
Nov 29, 2017 | 15.13 | 15.22 | 15.09 | 15.17 | 2,327,567 | +0.03(+0.22%) |
Nov 28, 2017 | 15.28 | 15.28 | 15.02 | 15.14 | 3,501,507 | -0.11(-0.71%) |
Nov 27, 2017 | 15.34 | 15.36 | 15.25 | 15.25 | 2,224,458 | -0.06(-0.37%) |
Nov 24, 2017 | 15.36 | 15.42 | 15.31 | 15.31 | 343,958 | -0.01(-0.08%) |
Nov 22, 2017 | 15.36 | 15.39 | 15.25 | 15.32 | 1,347,608 | -0.08(-0.54%) |
Nov 21, 2017 | 15.33 | 15.56 | 15.32 | 15.40 | 3,673,854 | +0.10(+0.68%) |
Nov 20, 2017 | 15.37 | 15.42 | 15.25 | 15.30 | 1,587,060 | -0.10(-0.62%) |
Nov 17, 2017 | 15.46 | 15.53 | 15.26 | 15.39 | 1,912,544 | -0.13(-0.85%) |
Nov 16, 2017 | 15.35 | 15.56 | 15.29 | 15.52 | 1,516,996 | +0.19(+1.27%) |
Nov 15, 2017 | 15.49 | 15.51 | 15.32 | 15.33 | 1,543,307 | -0.17(-1.08%) |
Nov 14, 2017 | 15.43 | 15.54 | 15.41 | 15.50 | 1,219,481 | +0.03(+0.21%) |
Nov 13, 2017 | 15.42 | 15.48 | 15.34 | 15.46 | 1,105,785 | +0.12(+0.78%) |
Nov 10, 2017 | 15.24 | 15.42 | 15.24 | 15.34 | 988,552 | +0.02(+0.12%) |
Nov 09, 2017 | 15.33 | 15.42 | 15.27 | 15.33 | 1,236,954 | -0.07(-0.48%) |
Nov 08, 2017 | 15.23 | 15.46 | 15.22 | 15.40 | 1,675,650 | +0.15(+1.01%) |
Nov 07, 2017 | 15.23 | 15.45 | 15.22 | 15.25 | 1,250,584 | +0.01(+0.04%) |
Nov 06, 2017 | 15.22 | 15.34 | 15.14 | 15.24 | 1,845,095 | +0.06(+0.41%) |
Nov 03, 2017 | 15.04 | 15.22 | 15.04 | 15.18 | 1,436,086 | +0.05(+0.35%) |
Nov 02, 2017 | 15.12 | 15.29 | 15.11 | 15.12 | 1,320,554 | -0.00(-0.02%) |