Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,165 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.59 | 14.71 | 360,829 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.05 | 14.71 | 14.90 | 634,971 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.59 | 14.75 | 365,044 | +0.00(+0.00%) |
Jan 25, 2018 | 14.82 | 15.09 | 14.61 | 14.75 | 350,079 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.82 | 14.36 | 14.75 | 387,144 | +0.23(+1.58%) |
Jan 23, 2018 | 14.40 | 14.56 | 14.29 | 14.52 | 529,044 | +0.15(+1.07%) |
Jan 22, 2018 | 14.40 | 14.44 | 14.17 | 14.36 | 379,429 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.40 | 14.25 | 14.36 | 215,172 | +0.04(+0.27%) |
Jan 18, 2018 | 14.40 | 14.40 | 14.12 | 14.33 | 265,385 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.13 | 14.40 | 585,020 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.17 | 14.36 | 517,475 | -0.19(-1.32%) |
Jan 12, 2018 | 14.56 | 14.56 | 14.56 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.25 | 14.48 | 13.94 | 14.40 | 329,653 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,564 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.94 | 14.13 | 446,493 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.94 | 14.21 | 367,205 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.40 | 14.13 | 14.29 | 394,065 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.40 | 14.13 | 14.21 | 347,601 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.36 | 14.06 | 14.33 | 667,653 | +0.27(+1.91%) |
Jan 02, 2018 | 14.02 | 14.10 | 13.77 | 14.06 | 530,104 | +0.04(+0.27%) |
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.98 | 14.10 | 13.83 | 14.02 | 485,452 | +0.00(+0.00%) |
Dec 27, 2017 | 13.90 | 14.02 | 13.85 | 14.02 | 322,545 | +0.11(+0.83%) |
Dec 26, 2017 | 13.79 | 13.94 | 13.67 | 13.90 | 255,796 | +0.11(+0.83%) |
Dec 22, 2017 | 13.94 | 13.94 | 13.73 | 13.79 | 236,058 | -0.11(-0.83%) |
Dec 21, 2017 | 13.79 | 14.00 | 13.71 | 13.90 | 601,647 | +0.15(+1.11%) |
Dec 20, 2017 | 13.75 | 13.96 | 13.67 | 13.75 | 329,171 | -0.04(-0.28%) |
Dec 19, 2017 | 13.60 | 13.83 | 13.44 | 13.79 | 525,384 | +0.19(+1.41%) |
Dec 18, 2017 | 13.98 | 14.06 | 13.48 | 13.60 | 690,150 | -0.34(-2.47%) |
Dec 15, 2017 | 13.75 | 14.00 | 13.75 | 13.94 | 1,146,906 | +0.23(+1.68%) |
Dec 14, 2017 | 13.60 | 13.89 | 13.60 | 13.71 | 697,115 | +0.08(+0.56%) |
Dec 13, 2017 | 13.56 | 13.71 | 13.56 | 13.64 | 598,983 | +0.11(+0.85%) |
Dec 12, 2017 | 13.37 | 13.67 | 13.33 | 13.52 | 744,622 | +0.19(+1.44%) |
Dec 11, 2017 | 12.91 | 13.35 | 12.91 | 13.33 | 934,951 | +0.42(+3.26%) |
Dec 08, 2017 | 12.91 | 12.95 | 12.76 | 12.91 | 710,283 | +0.04(+0.30%) |
Dec 07, 2017 | 12.45 | 12.97 | 12.38 | 12.87 | 521,335 | +0.46(+3.70%) |
Dec 06, 2017 | 12.60 | 12.79 | 12.37 | 12.41 | 621,079 | -0.31(-2.41%) |
Dec 05, 2017 | 13.02 | 13.12 | 12.56 | 12.72 | 621,801 | -0.27(-2.07%) |
Dec 04, 2017 | 13.37 | 13.48 | 12.97 | 12.99 | 901,665 | -0.34(-2.59%) |
Dec 01, 2017 | 12.45 | 13.37 | 12.45 | 13.33 | 1,429,940 | +0.84(+6.75%) |
Nov 30, 2017 | 12.18 | 12.62 | 12.07 | 12.49 | 1,293,040 | +0.49(+4.09%) |
Nov 29, 2017 | 11.62 | 12.14 | 11.51 | 12.00 | 1,125,068 | +0.34(+2.91%) |
Nov 28, 2017 | 11.77 | 11.88 | 11.54 | 11.66 | 732,217 | -0.04(-0.32%) |
Nov 27, 2017 | 11.58 | 11.85 | 11.36 | 11.70 | 614,584 | +0.08(+0.65%) |
Nov 24, 2017 | 11.62 | 11.70 | 11.30 | 11.62 | 310,463 | +0.11(+0.98%) |
Nov 22, 2017 | 11.81 | 11.85 | 11.51 | 11.51 | 428,246 | -0.26(-2.24%) |
Nov 21, 2017 | 11.92 | 12.03 | 11.73 | 11.77 | 438,161 | -0.15(-1.27%) |
Nov 20, 2017 | 11.73 | 11.96 | 11.73 | 11.92 | 917,514 | +0.11(+0.96%) |
Nov 17, 2017 | 11.81 | 11.92 | 11.60 | 11.81 | 393,844 | +0.00(+0.00%) |
Nov 16, 2017 | 12.19 | 12.30 | 11.77 | 11.81 | 530,247 | -0.42(-3.40%) |
Nov 15, 2017 | 12.00 | 12.30 | 11.92 | 12.22 | 450,460 | +0.19(+1.57%) |
Nov 14, 2017 | 12.19 | 12.26 | 12.00 | 12.03 | 482,694 | -0.23(-1.85%) |
Nov 13, 2017 | 12.45 | 12.53 | 12.20 | 12.26 | 614,427 | -0.19(-1.51%) |
Nov 10, 2017 | 12.41 | 12.71 | 12.26 | 12.45 | 1,053,102 | +0.04(+0.30%) |
Nov 09, 2017 | 12.11 | 12.49 | 12.11 | 12.41 | 1,055,670 | +0.38(+3.14%) |
Nov 08, 2017 | 11.47 | 12.22 | 11.47 | 12.03 | 1,612,293 | +0.23(+1.92%) |
Nov 07, 2017 | 10.56 | 12.15 | 10.20 | 11.81 | 2,685,859 | +1.74(+17.23%) |
Nov 06, 2017 | 10.15 | 10.15 | 9.884 | 10.07 | 1,022,673 | -0.08(-0.74%) |
Nov 03, 2017 | 10.83 | 10.87 | 10.07 | 10.15 | 854,156 | -0.30(-2.89%) |
Nov 02, 2017 | 10.75 | 10.79 | 10.37 | 10.45 | 622,804 | -0.26(-2.46%) |