Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.90 | 14.00 | 13.81 | 13.90 | 377,905 | +0.05(+0.38%) |
Jan 30, 2018 | 13.82 | 13.82 | 13.80 | 13.85 | 339,235 | +0.01(+0.10%) |
Jan 29, 2018 | 13.78 | 13.90 | 13.72 | 13.84 | 420,666 | +0.08(+0.58%) |
Jan 26, 2018 | 13.83 | 13.86 | 13.74 | 13.76 | 545,646 | -0.08(-0.57%) |
Jan 25, 2018 | 13.85 | 13.93 | 13.72 | 13.84 | 838,971 | -0.01(-0.10%) |
Jan 24, 2018 | 14.08 | 14.08 | 13.76 | 13.85 | 836,756 | -0.26(-1.82%) |
Jan 23, 2018 | 14.06 | 14.15 | 14.05 | 14.11 | 333,044 | +0.05(+0.38%) |
Jan 22, 2018 | 14.06 | 14.16 | 13.96 | 14.05 | 653,681 | +0.04(+0.28%) |
Jan 19, 2018 | 13.91 | 14.05 | 13.88 | 14.01 | 346,748 | +0.15(+1.09%) |
Jan 18, 2018 | 13.86 | 13.96 | 13.76 | 13.86 | 400,702 | +0.03(+0.24%) |
Jan 17, 2018 | 13.72 | 13.86 | 13.67 | 13.83 | 388,971 | +0.09(+0.62%) |
Jan 16, 2018 | 13.94 | 13.97 | 13.70 | 13.74 | 541,302 | -0.15(-1.09%) |
Jan 12, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.07(-0.47%) | |
Jan 11, 2018 | 13.96 | 13.99 | 13.84 | 13.96 | 557,649 | -0.03(-0.19%) |
Jan 10, 2018 | 14.09 | 13.89 | 13.99 | 870,229 | -0.15(-1.03%) | |
Jan 09, 2018 | 14.33 | 14.34 | 14.07 | 14.13 | 433,489 | -0.18(-1.29%) |
Jan 08, 2018 | 14.29 | 14.37 | 14.11 | 14.32 | 883,552 | +0.11(+0.74%) |
Jan 05, 2018 | 14.18 | 14.34 | 14.15 | 14.21 | 1,016,254 | +0.07(+0.47%) |
Jan 04, 2018 | 13.82 | 14.25 | 13.75 | 14.15 | 2,185,100 | +0.34(+2.44%) |
Jan 03, 2018 | 13.92 | 14.07 | 13.79 | 13.81 | 1,268,519 | -0.13(-0.95%) |
Jan 02, 2018 | 14.05 | 14.17 | 13.92 | 13.94 | 1,891,317 | -0.05(-0.33%) |
Dec 29, 2017 | 13.99 | 13.99 | 13.99 | 0 | +0.13(+0.95%) | |
Dec 28, 2017 | 13.75 | 13.89 | 13.68 | 13.86 | 879,076 | +0.06(+0.43%) |
Dec 27, 2017 | 13.92 | 13.92 | 13.73 | 13.80 | 1,773,544 | -0.04(-0.29%) |
Dec 26, 2017 | 13.85 | 13.87 | 13.70 | 13.84 | 657,153 | -0.02(-0.14%) |
Dec 22, 2017 | 13.79 | 13.91 | 13.72 | 13.86 | 578,660 | +0.03(+0.19%) |
Dec 21, 2017 | 13.92 | 13.92 | 13.68 | 13.83 | 1,080,596 | -0.02(-0.14%) |
Dec 20, 2017 | 13.69 | 13.95 | 13.60 | 13.85 | 828,674 | +0.20(+1.45%) |
Dec 19, 2017 | 13.92 | 13.94 | 13.64 | 13.65 | 544,844 | -0.30(-2.13%) |
Dec 18, 2017 | 14.14 | 14.16 | 13.91 | 13.95 | 560,159 | -0.05(-0.38%) |
Dec 15, 2017 | 14.27 | 14.34 | 13.96 | 14.00 | 706,361 | -0.22(-1.53%) |
Dec 14, 2017 | 14.19 | 14.32 | 14.17 | 14.22 | 705,861 | +0.05(+0.37%) |
Dec 13, 2017 | 14.18 | 14.23 | 14.03 | 14.17 | 738,207 | +0.09(+0.66%) |
Dec 12, 2017 | 14.21 | 14.24 | 14.07 | 14.07 | 309,707 | -0.11(-0.74%) |
Dec 11, 2017 | 14.28 | 14.42 | 14.13 | 14.18 | 457,020 | -0.10(-0.69%) |
Dec 08, 2017 | 14.43 | 14.52 | 14.25 | 14.28 | 466,958 | -0.15(-1.05%) |
Dec 07, 2017 | 14.43 | 14.52 | 14.32 | 14.43 | 454,464 | +0.01(+0.05%) |
Dec 06, 2017 | 14.46 | 14.78 | 14.33 | 14.42 | 366,580 | -0.06(-0.41%) |
Dec 05, 2017 | 14.48 | 14.60 | 14.28 | 14.48 | 664,000 | +0.02(+0.14%) |
Dec 04, 2017 | 14.77 | 14.77 | 14.41 | 14.46 | 684,632 | -0.30(-2.01%) |
Dec 01, 2017 | 14.48 | 14.89 | 14.48 | 14.76 | 493,283 | -0.06(-0.40%) |
Nov 30, 2017 | 14.91 | 14.96 | 14.75 | 14.82 | 612,945 | -0.01(-0.04%) |
Nov 29, 2017 | 14.98 | 15.06 | 14.82 | 14.83 | 591,371 | -0.15(-1.01%) |
Nov 28, 2017 | 14.91 | 15.05 | 14.85 | 14.98 | 982,200 | +0.12(+0.83%) |
Nov 27, 2017 | 15.01 | 15.11 | 14.78 | 14.85 | 523,173 | -0.11(-0.74%) |
Nov 24, 2017 | 14.95 | 15.13 | 14.89 | 14.96 | 312,369 | +0.00(+0.00%) |
Nov 22, 2017 | 14.96 | 15.13 | 14.91 | 14.96 | 619,304 | +0.07(+0.44%) |
Nov 21, 2017 | 14.99 | 15.08 | 14.89 | 14.90 | 545,583 | -0.01(-0.04%) |
Nov 20, 2017 | 14.83 | 15.06 | 14.77 | 14.91 | 722,176 | +0.06(+0.39%) |
Nov 17, 2017 | 15.23 | 15.47 | 14.84 | 14.85 | 2,674,961 | -0.37(-2.44%) |
Nov 16, 2017 | 15.41 | 15.41 | 15.18 | 15.22 | 423,070 | -0.10(-0.68%) |
Nov 15, 2017 | 15.19 | 15.56 | 14.98 | 15.32 | 783,610 | +0.01(+0.08%) |
Nov 14, 2017 | 15.36 | 16.92 | 14.80 | 15.31 | 348,358 | -0.01(-0.04%) |
Nov 13, 2017 | 15.19 | 15.62 | 14.91 | 15.32 | 952,296 | +0.03(+0.17%) |
Nov 10, 2017 | 15.13 | 15.32 | 15.13 | 15.29 | 445,510 | +0.10(+0.69%) |
Nov 09, 2017 | 15.13 | 15.45 | 15.04 | 15.19 | 483,318 | +0.04(+0.26%) |
Nov 08, 2017 | 14.98 | 15.15 | 14.86 | 15.15 | 459,645 | +0.18(+1.22%) |
Nov 07, 2017 | 15.20 | 15.20 | 14.96 | 14.96 | 667,985 | -0.20(-1.33%) |
Nov 06, 2017 | 15.10 | 15.31 | 15.04 | 15.17 | 794,287 | +0.10(+0.65%) |
Nov 03, 2017 | 14.99 | 15.24 | 14.83 | 15.07 | 1,142,537 | +0.04(+0.26%) |
Nov 02, 2017 | 15.63 | 15.71 | 14.97 | 15.03 | 3,424,602 | +0.45(+3.08%) |