Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.04 | 15.25 | 15.04 | 15.14 | 6,183,993 | +0.14(+0.92%) |
Jan 30, 2018 | 15.05 | 15.16 | 14.94 | 15.00 | 4,651,466 | -0.17(-1.10%) |
Jan 29, 2018 | 15.40 | 15.40 | 15.13 | 15.17 | 4,856,191 | -0.24(-1.56%) |
Jan 26, 2018 | 15.22 | 15.42 | 15.13 | 15.41 | 5,035,917 | +0.26(+1.73%) |
Jan 25, 2018 | 15.00 | 15.16 | 14.91 | 15.15 | 5,143,196 | +0.20(+1.37%) |
Jan 24, 2018 | 15.15 | 15.22 | 14.94 | 14.94 | 5,668,465 | -0.15(-1.01%) |
Jan 23, 2018 | 14.94 | 15.16 | 14.92 | 15.10 | 5,708,078 | +0.13(+0.88%) |
Jan 22, 2018 | 14.74 | 15.00 | 14.74 | 14.97 | 6,172,449 | +0.23(+1.53%) |
Jan 19, 2018 | 14.77 | 14.78 | 14.66 | 14.74 | 5,784,723 | +0.04(+0.25%) |
Jan 18, 2018 | 14.72 | 14.81 | 14.66 | 14.70 | 8,895,547 | -0.04(-0.25%) |
Jan 17, 2018 | 14.91 | 14.92 | 14.57 | 14.74 | 11,513,926 | -0.28(-1.84%) |
Jan 16, 2018 | 15.38 | 15.40 | 14.96 | 15.02 | 11,201,993 | -0.36(-2.37%) |
Jan 12, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.04(-0.28%) | |
Jan 11, 2018 | 15.51 | 15.57 | 15.32 | 15.42 | 5,572,317 | -0.04(-0.24%) |
Jan 10, 2018 | 15.49 | 15.46 | 8,860,048 | +0.14(+0.90%) | ||
Jan 09, 2018 | 15.66 | 15.67 | 15.29 | 15.32 | 9,253,835 | -0.33(-2.09%) |
Jan 08, 2018 | 15.72 | 16.18 | 15.46 | 15.65 | 32,271,038 | +0.65(+4.32%) |
Jan 05, 2018 | 14.16 | 15.03 | 14.14 | 15.00 | 22,779,210 | +0.84(+5.91%) |
Jan 04, 2018 | 13.96 | 14.19 | 13.80 | 14.16 | 12,610,808 | +0.28(+1.99%) |
Jan 03, 2018 | 13.95 | 14.10 | 13.89 | 13.89 | 8,582,395 | -0.01(-0.05%) |
Jan 02, 2018 | 13.88 | 13.93 | 13.81 | 13.90 | 9,368,008 | +0.05(+0.37%) |
Dec 29, 2017 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Dec 28, 2017 | 13.76 | 13.90 | 13.73 | 13.89 | 4,077,767 | +0.20(+1.44%) |
Dec 27, 2017 | 13.79 | 13.82 | 13.66 | 13.69 | 4,022,626 | -0.07(-0.48%) |
Dec 26, 2017 | 13.87 | 13.91 | 13.73 | 13.76 | 2,889,263 | -0.14(-1.00%) |
Dec 22, 2017 | 14.08 | 14.16 | 13.81 | 13.90 | 4,339,223 | -0.13(-0.93%) |
Dec 21, 2017 | 14.21 | 14.22 | 14.01 | 14.03 | 5,983,929 | -0.15(-1.08%) |
Dec 20, 2017 | 14.30 | 14.33 | 14.15 | 14.18 | 4,395,463 | -0.09(-0.61%) |
Dec 19, 2017 | 14.27 | 14.37 | 14.20 | 14.27 | 5,712,080 | +0.02(+0.15%) |
Dec 18, 2017 | 14.29 | 14.38 | 14.22 | 14.25 | 7,293,048 | +0.06(+0.41%) |
Dec 15, 2017 | 14.08 | 14.38 | 13.95 | 14.19 | 25,841,710 | +0.22(+1.59%) |
Dec 14, 2017 | 13.76 | 14.19 | 13.75 | 13.96 | 8,653,809 | -0.01(-0.10%) |
Dec 13, 2017 | 14.07 | 14.20 | 13.96 | 13.98 | 4,976,362 | -0.09(-0.67%) |
Dec 12, 2017 | 14.07 | 14.19 | 13.93 | 14.07 | 5,088,797 | -0.02(-0.15%) |
Dec 11, 2017 | 14.06 | 14.22 | 14.01 | 14.09 | 6,539,638 | +0.10(+0.72%) |
Dec 08, 2017 | 14.13 | 14.13 | 13.97 | 13.99 | 4,449,069 | -0.09(-0.67%) |
Dec 07, 2017 | 13.99 | 14.16 | 13.97 | 14.09 | 5,303,888 | +0.09(+0.62%) |
Dec 06, 2017 | 14.12 | 14.20 | 14.00 | 14.00 | 6,083,140 | -0.11(-0.77%) |
Dec 05, 2017 | 14.34 | 14.09 | 14.11 | 6,692,152 | -0.12(-0.81%) | |
Dec 04, 2017 | 14.32 | 14.34 | 14.16 | 14.22 | 8,484,839 | +0.00(+0.00%) |
Dec 01, 2017 | 14.19 | 14.32 | 14.05 | 14.22 | 7,163,422 | +0.01(+0.10%) |
Nov 30, 2017 | 14.25 | 14.43 | 14.15 | 14.21 | 6,898,017 | -0.01(-0.05%) |
Nov 29, 2017 | 14.23 | 14.33 | 14.18 | 14.22 | 5,518,700 | +0.01(+0.05%) |
Nov 28, 2017 | 14.09 | 14.22 | 14.04 | 14.21 | 3,730,102 | +0.15(+1.08%) |
Nov 27, 2017 | 14.20 | 14.24 | 14.00 | 14.06 | 3,933,265 | -0.12(-0.87%) |
Nov 24, 2017 | 14.13 | 14.22 | 14.07 | 14.18 | 2,149,328 | +0.07(+0.51%) |
Nov 22, 2017 | 14.23 | 14.25 | 14.07 | 14.11 | 2,537,766 | -0.11(-0.76%) |
Nov 21, 2017 | 14.21 | 14.32 | 14.19 | 14.22 | 2,986,976 | +0.01(+0.10%) |
Nov 20, 2017 | 14.24 | 14.30 | 14.14 | 14.20 | 2,813,139 | +0.00(+0.00%) |
Nov 17, 2017 | 14.20 | 14.30 | 14.09 | 14.20 | 3,413,897 | -0.06(-0.45%) |
Nov 16, 2017 | 14.25 | 14.33 | 14.17 | 14.27 | 3,324,608 | +0.12(+0.87%) |
Nov 15, 2017 | 14.11 | 14.17 | 13.97 | 14.15 | 4,452,531 | -0.04(-0.25%) |
Nov 14, 2017 | 14.06 | 14.25 | 14.04 | 14.18 | 4,152,135 | +0.09(+0.67%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.07 | 14.09 | 4,342,172 | -0.45(-3.08%) |
Nov 10, 2017 | 14.53 | 14.59 | 14.50 | 14.53 | 7,592,764 | +0.04(+0.30%) |
Nov 09, 2017 | 14.17 | 14.54 | 14.17 | 14.49 | 7,444,854 | +0.24(+1.67%) |
Nov 08, 2017 | 13.86 | 14.26 | 13.80 | 14.25 | 6,826,732 | +0.43(+3.08%) |
Nov 07, 2017 | 14.09 | 14.15 | 13.81 | 13.83 | 6,121,720 | -0.19(-1.39%) |
Nov 06, 2017 | 14.01 | 14.33 | 13.91 | 14.02 | 7,399,053 | -0.05(-0.36%) |
Nov 03, 2017 | 14.51 | 14.92 | 14.02 | 14.07 | 10,063,772 | -0.42(-2.89%) |
Nov 02, 2017 | 14.38 | 14.51 | 14.30 | 14.49 | 6,615,572 | +0.07(+0.50%) |