Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.07 | 14.14 | 13.92 | 14.09 | 1,442,930 | -0.02(-0.13%) |
Jan 30, 2018 | 14.20 | 14.24 | 13.97 | 14.10 | 933,610 | -0.23(-1.62%) |
Jan 29, 2018 | 15.03 | 15.08 | 14.32 | 14.34 | 1,196,049 | -0.77(-5.07%) |
Jan 26, 2018 | 15.08 | 15.15 | 14.92 | 15.10 | 710,114 | +0.11(+0.76%) |
Jan 25, 2018 | 14.87 | 15.02 | 14.77 | 14.99 | 923,239 | +0.23(+1.58%) |
Jan 24, 2018 | 15.03 | 15.10 | 14.74 | 14.76 | 1,041,617 | -0.25(-1.68%) |
Jan 23, 2018 | 14.85 | 15.13 | 14.57 | 15.01 | 1,315,572 | +0.20(+1.37%) |
Jan 22, 2018 | 14.40 | 14.92 | 14.28 | 14.80 | 1,161,372 | +0.44(+3.08%) |
Jan 19, 2018 | 14.44 | 14.52 | 14.27 | 14.36 | 1,165,586 | -0.11(-0.74%) |
Jan 18, 2018 | 14.85 | 14.89 | 14.38 | 14.47 | 1,283,013 | -0.42(-2.81%) |
Jan 17, 2018 | 15.02 | 15.10 | 14.80 | 14.89 | 709,389 | -0.12(-0.80%) |
Jan 16, 2018 | 15.28 | 15.49 | 14.94 | 15.01 | 1,252,071 | -0.17(-1.14%) |
Jan 12, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.05(+0.36%) | |
Jan 11, 2018 | 14.61 | 15.23 | 14.56 | 15.13 | 2,034,125 | +0.60(+4.12%) |
Jan 10, 2018 | 14.62 | 14.53 | 918,025 | +0.09(+0.62%) | ||
Jan 09, 2018 | 14.39 | 14.46 | 14.25 | 14.44 | 500,169 | +0.10(+0.71%) |
Jan 08, 2018 | 14.28 | 14.50 | 14.19 | 14.34 | 704,725 | +0.08(+0.55%) |
Jan 05, 2018 | 14.32 | 14.38 | 14.09 | 14.26 | 963,550 | -0.08(-0.54%) |
Jan 04, 2018 | 14.27 | 14.43 | 14.13 | 14.34 | 885,752 | +0.14(+0.97%) |
Jan 03, 2018 | 13.78 | 14.35 | 13.67 | 14.20 | 1,645,952 | +0.53(+3.90%) |
Jan 02, 2018 | 13.43 | 13.83 | 13.40 | 13.67 | 1,508,737 | +0.29(+2.15%) |
Dec 29, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.19(+1.45%) | |
Dec 28, 2017 | 13.12 | 13.35 | 13.02 | 13.19 | 1,921,498 | +0.12(+0.92%) |
Dec 27, 2017 | 13.26 | 13.28 | 13.04 | 13.07 | 1,292,146 | -0.20(-1.53%) |
Dec 26, 2017 | 13.25 | 13.37 | 13.11 | 13.27 | 1,639,847 | +0.10(+0.73%) |
Dec 22, 2017 | 13.10 | 13.28 | 13.04 | 13.17 | 1,442,654 | +0.01(+0.09%) |
Dec 21, 2017 | 13.10 | 13.40 | 13.05 | 13.16 | 1,410,667 | +0.04(+0.27%) |
Dec 20, 2017 | 13.34 | 13.34 | 12.98 | 13.13 | 1,291,929 | -0.11(-0.86%) |
Dec 19, 2017 | 13.50 | 13.55 | 13.23 | 13.24 | 1,049,371 | -0.29(-2.12%) |
Dec 18, 2017 | 13.54 | 13.97 | 13.43 | 13.53 | 1,512,282 | +0.05(+0.40%) |
Dec 15, 2017 | 13.97 | 14.00 | 13.45 | 13.47 | 2,647,641 | -0.48(-3.43%) |
Dec 14, 2017 | 14.08 | 14.25 | 13.90 | 13.95 | 986,454 | -0.13(-0.89%) |
Dec 13, 2017 | 14.26 | 14.32 | 13.98 | 14.08 | 1,744,241 | -0.14(-0.97%) |
Dec 12, 2017 | 13.97 | 14.27 | 13.83 | 14.22 | 2,055,174 | +0.27(+1.93%) |
Dec 11, 2017 | 13.31 | 13.96 | 13.30 | 13.95 | 1,500,959 | +0.65(+4.91%) |
Dec 08, 2017 | 13.40 | 13.67 | 13.19 | 13.29 | 1,663,117 | -0.06(-0.45%) |
Dec 07, 2017 | 12.92 | 13.38 | 12.91 | 13.35 | 935,301 | +0.35(+2.72%) |
Dec 06, 2017 | 13.26 | 13.26 | 12.78 | 13.00 | 1,051,726 | -0.37(-2.73%) |
Dec 05, 2017 | 13.44 | 13.56 | 13.17 | 13.37 | 1,535,485 | -0.07(-0.49%) |
Dec 04, 2017 | 13.32 | 13.59 | 13.32 | 13.43 | 1,810,011 | +0.13(+0.99%) |
Dec 01, 2017 | 12.93 | 13.37 | 12.90 | 13.30 | 2,144,167 | +0.45(+3.49%) |
Nov 30, 2017 | 12.30 | 13.01 | 12.23 | 12.85 | 3,188,182 | +0.58(+4.73%) |
Nov 29, 2017 | 12.47 | 12.53 | 12.27 | 12.27 | 1,541,561 | -0.22(-1.73%) |
Nov 28, 2017 | 12.71 | 12.73 | 12.47 | 12.49 | 851,472 | -0.16(-1.23%) |
Nov 27, 2017 | 12.92 | 13.00 | 12.55 | 12.64 | 935,673 | -0.28(-2.13%) |
Nov 24, 2017 | 13.08 | 13.12 | 12.79 | 12.92 | 295,556 | -0.07(-0.51%) |
Nov 22, 2017 | 12.87 | 13.15 | 12.82 | 12.98 | 765,854 | +0.20(+1.59%) |
Nov 21, 2017 | 13.07 | 13.14 | 12.74 | 12.78 | 2,238,844 | -0.23(-1.75%) |
Nov 20, 2017 | 12.92 | 13.12 | 12.64 | 13.01 | 921,475 | +0.02(+0.18%) |
Nov 17, 2017 | 12.78 | 13.04 | 12.73 | 12.98 | 1,666,544 | +0.23(+1.78%) |
Nov 16, 2017 | 12.88 | 12.93 | 12.67 | 12.76 | 747,836 | -0.09(-0.70%) |
Nov 15, 2017 | 12.67 | 12.92 | 12.32 | 12.85 | 1,557,502 | +0.04(+0.33%) |
Nov 14, 2017 | 13.28 | 13.32 | 12.75 | 12.80 | 1,866,561 | -0.48(-3.61%) |
Nov 13, 2017 | 13.60 | 13.92 | 13.29 | 13.28 | 1,011,525 | -0.34(-2.50%) |
Nov 10, 2017 | 13.76 | 13.89 | 13.62 | 13.62 | 513,487 | -0.13(-0.96%) |
Nov 09, 2017 | 13.65 | 14.16 | 13.62 | 13.76 | 1,096,742 | -0.02(-0.17%) |
Nov 08, 2017 | 14.10 | 14.15 | 13.78 | 13.78 | 769,365 | -0.32(-2.29%) |
Nov 07, 2017 | 13.89 | 14.25 | 13.86 | 14.10 | 856,271 | +0.13(+0.94%) |
Nov 06, 2017 | 14.04 | 14.05 | 13.77 | 13.97 | 1,134,935 | -0.07(-0.51%) |
Nov 03, 2017 | 13.94 | 14.36 | 13.93 | 14.04 | 1,426,372 | +0.14(+1.03%) |
Nov 02, 2017 | 14.28 | 14.36 | 13.61 | 13.90 | 1,202,768 | -0.35(-2.44%) |