Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.15 | 14.19 | 13.88 | 13.91 | 3,680,399 | -0.19(-1.35%) |
Jan 30, 2018 | 14.13 | 14.15 | 14.05 | 14.10 | 3,304,081 | -0.09(-0.65%) |
Jan 29, 2018 | 14.26 | 14.30 | 14.15 | 14.19 | 2,594,668 | -0.09(-0.60%) |
Jan 26, 2018 | 14.18 | 14.38 | 14.17 | 14.28 | 2,458,837 | +0.10(+0.74%) |
Jan 25, 2018 | 14.34 | 14.36 | 14.15 | 14.17 | 2,820,869 | -0.11(-0.78%) |
Jan 24, 2018 | 14.51 | 14.52 | 14.18 | 14.28 | 4,989,094 | +0.03(+0.18%) |
Jan 23, 2018 | 14.28 | 14.29 | 14.14 | 14.26 | 3,559,613 | -0.11(-0.78%) |
Jan 22, 2018 | 14.47 | 14.47 | 14.26 | 14.37 | 3,165,891 | -0.04(-0.27%) |
Jan 19, 2018 | 14.34 | 14.50 | 14.32 | 14.41 | 3,424,384 | +0.05(+0.32%) |
Jan 18, 2018 | 14.47 | 14.28 | 14.36 | 2,985,785 | +0.03(+0.23%) | |
Jan 17, 2018 | 14.33 | 14.45 | 14.20 | 14.33 | 4,623,388 | +0.04(+0.28%) |
Jan 16, 2018 | 14.40 | 14.49 | 14.25 | 14.29 | 5,298,144 | +0.00(+0.00%) |
Jan 12, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.09(+0.60%) | |
Jan 11, 2018 | 14.07 | 14.22 | 14.05 | 14.21 | 4,492,621 | +0.19(+1.36%) |
Jan 10, 2018 | 14.22 | 14.02 | 4,816,429 | +0.00(+0.00%) | ||
Jan 09, 2018 | 13.99 | 14.08 | 13.97 | 14.02 | 3,358,012 | +0.04(+0.28%) |
Jan 08, 2018 | 14.05 | 14.06 | 13.93 | 13.98 | 2,125,946 | -0.10(-0.74%) |
Jan 05, 2018 | 14.16 | 14.19 | 14.07 | 14.08 | 2,386,416 | +0.06(+0.42%) |
Jan 04, 2018 | 13.75 | 14.08 | 13.73 | 14.02 | 4,066,115 | +0.35(+2.54%) |
Jan 03, 2018 | 13.64 | 13.71 | 13.64 | 13.67 | 3,106,853 | +0.01(+0.10%) |
Jan 02, 2018 | 13.71 | 13.73 | 13.55 | 13.66 | 3,437,816 | -0.01(-0.05%) |
Dec 29, 2017 | 13.67 | 13.67 | 13.67 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 13.69 | 13.76 | 13.53 | 13.76 | 2,905,777 | +0.11(+0.82%) |
Dec 27, 2017 | 13.76 | 13.79 | 13.65 | 13.65 | 2,407,537 | -0.08(-0.57%) |
Dec 26, 2017 | 13.75 | 13.80 | 13.71 | 13.73 | 895,121 | -0.03(-0.24%) |
Dec 22, 2017 | 13.81 | 13.81 | 13.69 | 13.76 | 1,582,083 | -0.07(-0.52%) |
Dec 21, 2017 | 13.81 | 13.88 | 13.73 | 13.83 | 2,073,037 | +0.16(+1.15%) |
Dec 20, 2017 | 13.73 | 13.75 | 13.61 | 13.67 | 2,876,561 | +0.03(+0.19%) |
Dec 19, 2017 | 13.65 | 13.75 | 13.50 | 13.65 | 3,395,893 | +0.07(+0.48%) |
Dec 18, 2017 | 13.67 | 13.77 | 13.55 | 13.58 | 2,666,398 | +0.00(+0.00%) |
Dec 15, 2017 | 13.43 | 13.70 | 13.41 | 13.58 | 3,207,804 | +0.03(+0.24%) |
Dec 14, 2017 | 13.66 | 13.67 | 13.49 | 13.55 | 1,589,696 | -0.09(-0.62%) |
Dec 13, 2017 | 13.68 | 13.77 | 13.63 | 13.64 | 2,395,867 | -0.04(-0.29%) |
Dec 12, 2017 | 13.64 | 13.71 | 13.58 | 13.67 | 2,316,459 | +0.06(+0.43%) |
Dec 11, 2017 | 13.71 | 13.71 | 13.58 | 13.62 | 2,041,311 | -0.07(-0.53%) |
Dec 08, 2017 | 13.72 | 13.73 | 13.64 | 13.69 | 1,764,479 | -0.01(-0.10%) |
Dec 07, 2017 | 13.61 | 13.77 | 13.60 | 13.70 | 1,755,221 | +0.03(+0.24%) |
Dec 06, 2017 | 13.74 | 13.86 | 13.65 | 13.67 | 2,348,890 | -0.10(-0.76%) |
Dec 05, 2017 | 13.94 | 13.99 | 13.77 | 13.77 | 2,652,709 | -0.09(-0.66%) |
Dec 04, 2017 | 14.05 | 14.07 | 13.85 | 13.86 | 4,235,870 | -0.07(-0.52%) |
Dec 01, 2017 | 13.86 | 14.02 | 13.86 | 13.94 | 4,815,871 | +0.15(+1.09%) |
Nov 30, 2017 | 13.90 | 13.99 | 13.76 | 13.79 | 3,181,623 | -0.02(-0.14%) |
Nov 29, 2017 | 13.86 | 14.02 | 13.79 | 13.81 | 5,295,845 | -0.02(-0.14%) |
Nov 28, 2017 | 13.80 | 13.88 | 13.76 | 13.83 | 2,902,749 | +0.02(+0.14%) |
Nov 27, 2017 | 13.89 | 13.95 | 13.79 | 13.81 | 2,484,042 | -0.10(-0.75%) |
Nov 24, 2017 | 13.84 | 13.92 | 13.79 | 13.91 | 1,242,417 | +0.07(+0.47%) |
Nov 22, 2017 | 13.83 | 14.00 | 13.72 | 13.84 | 3,393,822 | +0.01(+0.09%) |
Nov 21, 2017 | 13.77 | 13.87 | 13.75 | 13.83 | 4,188,638 | +0.14(+1.00%) |
Nov 20, 2017 | 13.73 | 13.73 | 13.64 | 13.69 | 2,552,666 | +0.00(+0.02%) |
Nov 17, 2017 | 13.63 | 13.74 | 13.60 | 13.69 | 2,341,069 | +0.03(+0.24%) |
Nov 16, 2017 | 13.73 | 13.75 | 13.66 | 13.66 | 2,038,547 | +0.02(+0.14%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.42 | 13.64 | 3,535,289 | +0.05(+0.33%) |
Nov 14, 2017 | 13.61 | 13.65 | 13.55 | 13.59 | 2,291,624 | -0.08(-0.57%) |
Nov 13, 2017 | 13.70 | 13.78 | 13.67 | 13.67 | 2,612,314 | -0.10(-0.71%) |
Nov 10, 2017 | 13.99 | 14.06 | 13.67 | 13.77 | 3,347,293 | -0.29(-2.08%) |
Nov 09, 2017 | 13.59 | 14.08 | 13.58 | 14.06 | 6,433,707 | +0.65(+4.84%) |
Nov 08, 2017 | 13.48 | 13.50 | 13.30 | 13.41 | 3,045,216 | -0.06(-0.43%) |
Nov 07, 2017 | 13.48 | 13.57 | 13.39 | 13.47 | 2,517,365 | -0.05(-0.38%) |
Nov 06, 2017 | 13.49 | 13.56 | 13.45 | 13.52 | 1,864,173 | +0.01(+0.05%) |
Nov 03, 2017 | 13.54 | 13.58 | 13.45 | 13.52 | 3,807,573 | +0.08(+0.63%) |
Nov 02, 2017 | 13.24 | 13.51 | 13.23 | 13.43 | 3,012,759 | +0.18(+1.37%) |