Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.09 | 15.25 | 14.98 | 15.15 | 878,526 | +0.14(+0.93%) |
Jan 30, 2018 | 14.81 | 15.07 | 14.64 | 15.01 | 599,621 | +0.05(+0.33%) |
Jan 29, 2018 | 14.99 | 15.08 | 14.84 | 14.96 | 825,268 | -0.09(-0.60%) |
Jan 26, 2018 | 15.21 | 15.23 | 14.95 | 15.05 | 662,240 | -0.11(-0.73%) |
Jan 25, 2018 | 15.81 | 15.92 | 15.12 | 15.16 | 773,014 | -0.57(-3.62%) |
Jan 24, 2018 | 15.65 | 15.95 | 15.49 | 15.73 | 772,538 | +0.10(+0.64%) |
Jan 23, 2018 | 15.65 | 15.76 | 15.46 | 15.63 | 556,570 | -0.04(-0.26%) |
Jan 22, 2018 | 15.45 | 15.73 | 15.36 | 15.67 | 440,774 | +0.18(+1.16%) |
Jan 19, 2018 | 15.11 | 15.63 | 15.02 | 15.49 | 390,971 | +0.35(+2.31%) |
Jan 18, 2018 | 15.09 | 15.32 | 15.06 | 15.14 | 966,621 | +0.00(+0.00%) |
Jan 17, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 639,946 | -0.07(-0.46%) |
Jan 16, 2018 | 15.10 | 15.32 | 15.01 | 15.21 | 596,624 | +0.10(+0.66%) |
Jan 12, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.07(+0.47%) | |
Jan 11, 2018 | 14.57 | 15.26 | 14.45 | 15.04 | 750,215 | +0.52(+3.58%) |
Jan 10, 2018 | 14.78 | 14.52 | 605,163 | +0.18(+1.26%) | ||
Jan 09, 2018 | 14.40 | 14.51 | 14.33 | 14.34 | 576,183 | -0.05(-0.35%) |
Jan 08, 2018 | 14.58 | 14.73 | 14.16 | 14.39 | 483,246 | -0.20(-1.37%) |
Jan 05, 2018 | 14.59 | 14.70 | 14.23 | 14.59 | 465,282 | +0.01(+0.07%) |
Jan 04, 2018 | 14.20 | 14.67 | 13.98 | 14.58 | 951,596 | +0.50(+3.55%) |
Jan 03, 2018 | 15.05 | 15.23 | 13.96 | 14.08 | 1,430,388 | -1.02(-6.75%) |
Jan 02, 2018 | 14.66 | 15.21 | 14.62 | 15.10 | 763,213 | +0.53(+3.64%) |
Dec 29, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.19(-1.29%) | |
Dec 28, 2017 | 14.55 | 14.77 | 14.48 | 14.76 | 510,107 | +0.25(+1.72%) |
Dec 27, 2017 | 14.78 | 14.90 | 14.28 | 14.51 | 445,974 | -0.29(-1.96%) |
Dec 26, 2017 | 14.74 | 15.00 | 14.57 | 14.80 | 622,268 | +0.05(+0.34%) |
Dec 22, 2017 | 15.16 | 15.25 | 14.68 | 14.75 | 411,225 | -0.46(-3.02%) |
Dec 21, 2017 | 15.06 | 15.42 | 15.01 | 15.21 | 674,249 | +0.23(+1.54%) |
Dec 20, 2017 | 15.03 | 15.14 | 14.77 | 14.98 | 455,424 | -0.06(-0.40%) |
Dec 19, 2017 | 15.12 | 15.32 | 14.99 | 15.04 | 555,074 | -0.10(-0.66%) |
Dec 18, 2017 | 14.86 | 15.24 | 14.71 | 15.14 | 793,955 | +0.37(+2.51%) |
Dec 15, 2017 | 14.61 | 14.94 | 14.54 | 14.77 | 1,767,407 | +0.19(+1.30%) |
Dec 14, 2017 | 14.78 | 15.60 | 14.46 | 14.58 | 1,568,470 | -0.10(-0.68%) |
Dec 13, 2017 | 14.50 | 14.84 | 14.46 | 14.68 | 2,075,369 | +0.45(+3.16%) |
Dec 12, 2017 | 14.00 | 14.36 | 14.00 | 14.23 | 821,773 | +0.17(+1.21%) |
Dec 11, 2017 | 14.53 | 14.67 | 14.04 | 14.06 | 1,092,885 | -0.46(-3.17%) |
Dec 08, 2017 | 14.75 | 14.83 | 14.05 | 14.52 | 1,597,064 | +0.00(+0.00%) |
Dec 07, 2017 | 14.88 | 15.57 | 14.66 | 1,387,523 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.83 | 14.98 | 14.17 | 14.73 | 804,156 | -0.15(-1.01%) |
Dec 05, 2017 | 14.81 | 14.96 | 14.26 | 14.88 | 1,366,210 | +0.10(+0.68%) |
Dec 04, 2017 | 14.15 | 15.15 | 14.15 | 14.78 | 1,351,803 | +0.79(+5.65%) |
Dec 01, 2017 | 14.44 | 14.71 | 13.95 | 13.99 | 1,688,268 | -0.42(-2.91%) |
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |