Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.80 | 14.91 | 14.63 | 14.72 | 125,791 | +0.16(+1.07%) |
Jan 30, 2018 | 14.54 | 14.59 | 14.38 | 14.56 | 98,202 | -0.08(-0.56%) |
Jan 29, 2018 | 14.74 | 14.80 | 14.54 | 14.64 | 44,398 | -0.13(-0.89%) |
Jan 26, 2018 | 14.67 | 14.82 | 14.67 | 14.77 | 217,508 | +0.14(+0.95%) |
Jan 25, 2018 | 14.65 | 14.88 | 14.51 | 14.63 | 187,982 | +0.16(+1.14%) |
Jan 24, 2018 | 14.08 | 14.54 | 14.08 | 14.47 | 87,847 | +0.78(+5.70%) |
Jan 23, 2018 | 13.76 | 13.81 | 13.62 | 13.69 | 106,228 | -0.37(-2.64%) |
Jan 22, 2018 | 14.09 | 14.10 | 14.02 | 14.06 | 44,919 | -0.04(-0.28%) |
Jan 19, 2018 | 14.08 | 14.14 | 14.08 | 14.10 | 19,302 | +0.07(+0.47%) |
Jan 18, 2018 | 14.11 | 14.11 | 14.02 | 14.03 | 35,588 | +0.00(+0.00%) |
Jan 17, 2018 | 13.97 | 14.06 | 13.94 | 14.03 | 160,253 | +0.10(+0.70%) |
Jan 16, 2018 | 14.04 | 14.05 | 13.93 | 13.94 | 46,371 | -0.10(-0.70%) |
Jan 12, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.91 | 14.02 | 13.86 | 13.99 | 247,584 | +0.20(+1.48%) |
Jan 10, 2018 | 13.90 | 13.79 | 13.79 | 251,363 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.90 | 13.91 | 13.81 | 13.85 | 367,851 | -0.05(-0.36%) |
Jan 08, 2018 | 13.97 | 14.02 | 13.89 | 13.90 | 67,817 | -0.12(-0.88%) |
Jan 05, 2018 | 13.91 | 14.03 | 13.85 | 14.03 | 107,017 | +0.06(+0.41%) |
Jan 04, 2018 | 13.94 | 14.07 | 13.94 | 13.97 | 162,620 | +0.12(+0.89%) |
Jan 03, 2018 | 13.82 | 13.90 | 13.76 | 13.85 | 126,796 | +0.13(+0.96%) |
Jan 02, 2018 | 13.71 | 13.75 | 13.67 | 13.71 | 36,938 | +0.33(+2.46%) |
Dec 29, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.31 | 13.36 | 13.30 | 13.34 | 345,106 | +0.15(+1.11%) |
Dec 27, 2017 | 13.26 | 13.26 | 13.16 | 13.19 | 294,169 | +0.05(+0.37%) |
Dec 26, 2017 | 13.15 | 13.17 | 13.09 | 13.14 | 16,713 | +0.11(+0.88%) |
Dec 22, 2017 | 12.98 | 13.03 | 12.92 | 13.03 | 35,105 | +0.11(+0.83%) |
Dec 21, 2017 | 12.88 | 13.00 | 12.88 | 12.92 | 65,964 | +0.12(+0.90%) |
Dec 20, 2017 | 12.84 | 12.93 | 12.80 | 12.80 | 11,200 | +0.06(+0.45%) |
Dec 19, 2017 | 12.80 | 12.80 | 12.63 | 12.75 | 58,894 | -0.10(-0.77%) |
Dec 18, 2017 | 12.85 | 12.93 | 12.80 | 12.85 | 59,667 | +0.17(+1.33%) |
Dec 15, 2017 | 12.60 | 12.75 | 12.54 | 12.68 | 28,946 | +0.28(+2.26%) |
Dec 14, 2017 | 12.40 | 12.50 | 12.37 | 12.40 | 28,730 | -0.13(-1.02%) |
Dec 13, 2017 | 12.77 | 12.85 | 12.48 | 12.52 | 53,269 | -0.32(-2.50%) |
Dec 12, 2017 | 12.40 | 12.93 | 12.40 | 12.85 | 234,062 | +0.21(+1.65%) |
Dec 11, 2017 | 12.73 | 12.73 | 12.56 | 12.64 | 181,495 | -0.02(-0.13%) |
Dec 08, 2017 | 12.73 | 12.73 | 12.54 | 12.65 | 14,107 | +0.13(+1.02%) |
Dec 07, 2017 | 12.36 | 12.56 | 12.27 | 12.52 | 33,069 | -0.28(-2.19%) |
Dec 06, 2017 | 12.66 | 12.83 | 12.63 | 12.81 | 14,611 | +0.13(+1.01%) |
Dec 05, 2017 | 12.81 | 12.82 | 12.61 | 12.68 | 26,976 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 12.78 | 12.61 | 12.66 | 95,496 | +0.13(+1.02%) |
Dec 01, 2017 | 12.54 | 12.57 | 12.52 | 12.53 | 30,478 | +0.06(+0.45%) |
Nov 30, 2017 | 12.55 | 12.55 | 12.27 | 12.48 | 132,116 | -0.34(-2.69%) |
Nov 29, 2017 | 13.05 | 13.05 | 12.79 | 12.82 | 83,953 | -0.32(-2.44%) |
Nov 28, 2017 | 13.17 | 13.29 | 13.12 | 13.14 | 41,107 | +0.00(+0.00%) |
Nov 27, 2017 | 13.03 | 13.17 | 13.03 | 13.14 | 39,752 | +0.00(+0.00%) |
Nov 24, 2017 | 13.13 | 13.15 | 13.06 | 13.14 | 23,405 | -0.02(-0.18%) |
Nov 22, 2017 | 13.00 | 13.17 | 13.00 | 13.17 | 56,299 | +0.18(+1.36%) |
Nov 21, 2017 | 12.99 | 13.13 | 12.97 | 12.99 | 131,118 | +0.10(+0.81%) |
Nov 20, 2017 | 12.81 | 12.91 | 12.74 | 12.89 | 121,734 | +0.09(+0.69%) |
Nov 17, 2017 | 12.53 | 12.83 | 12.49 | 12.80 | 410,932 | +0.32(+2.57%) |
Nov 16, 2017 | 12.28 | 12.51 | 12.28 | 12.48 | 134,599 | +0.41(+3.39%) |
Nov 15, 2017 | 11.76 | 12.07 | 11.76 | 12.07 | 201,038 | +0.14(+1.21%) |
Nov 14, 2017 | 12.27 | 12.27 | 11.91 | 11.92 | 39,039 | -0.31(-2.56%) |
Nov 13, 2017 | 12.10 | 12.25 | 12.07 | 12.24 | 34,207 | +0.12(+0.99%) |
Nov 10, 2017 | 12.33 | 12.33 | 12.08 | 12.12 | 63,507 | -0.36(-2.89%) |
Nov 09, 2017 | 12.57 | 12.61 | 12.44 | 12.48 | 37,038 | -0.25(-1.95%) |
Nov 08, 2017 | 12.59 | 12.74 | 12.49 | 12.73 | 25,736 | +0.38(+3.12%) |
Nov 07, 2017 | 12.53 | 12.53 | 12.17 | 12.34 | 121,685 | -0.50(-3.87%) |
Nov 06, 2017 | 12.66 | 12.86 | 12.59 | 12.84 | 278,919 | +0.29(+2.30%) |
Nov 03, 2017 | 12.97 | 12.97 | 12.32 | 12.55 | 412,419 | -0.41(-3.16%) |
Nov 02, 2017 | 12.89 | 12.97 | 12.81 | 12.96 | 26,459 | -0.05(-0.37%) |