Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.75 | 14.93 | 14.54 | 14.57 | 282,498 | -0.18(-1.22%) |
Jan 30, 2018 | 14.75 | 14.82 | 14.72 | 14.75 | 393,205 | -0.07(-0.49%) |
Jan 29, 2018 | 14.72 | 15.15 | 14.57 | 14.82 | 634,372 | +0.07(+0.49%) |
Jan 26, 2018 | 14.93 | 14.97 | 14.61 | 14.75 | 714,695 | +0.11(+0.74%) |
Jan 25, 2018 | 14.97 | 15.08 | 14.64 | 14.64 | 432,242 | -0.29(-1.93%) |
Jan 24, 2018 | 15.29 | 15.33 | 14.79 | 14.93 | 540,148 | -0.22(-1.43%) |
Jan 23, 2018 | 15.22 | 15.47 | 15.04 | 15.15 | 417,068 | +0.04(+0.24%) |
Jan 22, 2018 | 14.79 | 15.29 | 14.75 | 15.11 | 595,166 | +0.43(+2.95%) |
Jan 19, 2018 | 14.54 | 14.75 | 14.36 | 14.68 | 355,591 | -0.04(-0.25%) |
Jan 18, 2018 | 14.90 | 14.90 | 14.39 | 14.72 | 551,554 | -0.25(-1.69%) |
Jan 17, 2018 | 15.15 | 15.18 | 14.72 | 14.97 | 647,988 | -0.18(-1.19%) |
Jan 16, 2018 | 15.55 | 15.65 | 15.15 | 15.15 | 459,285 | -0.43(-2.78%) |
Jan 12, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 15.15 | 15.62 | 15.15 | 15.55 | 676,402 | +0.36(+2.37%) |
Jan 10, 2018 | 15.40 | 15.47 | 15.11 | 15.18 | 541,870 | -0.29(-1.86%) |
Jan 09, 2018 | 16.01 | 16.05 | 15.44 | 15.47 | 427,179 | -0.51(-3.16%) |
Jan 08, 2018 | 15.94 | 16.05 | 15.62 | 15.98 | 780,054 | +0.11(+0.68%) |
Jan 05, 2018 | 16.05 | 16.09 | 15.40 | 15.87 | 889,233 | -0.14(-0.90%) |
Jan 04, 2018 | 16.12 | 16.16 | 15.98 | 16.01 | 765,846 | -0.04(-0.22%) |
Jan 03, 2018 | 16.12 | 16.23 | 15.96 | 16.05 | 840,641 | +0.04(+0.23%) |
Jan 02, 2018 | 15.98 | 16.27 | 15.76 | 16.01 | 949,962 | -0.04(-0.22%) |
Dec 29, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 15.76 | 16.12 | 15.76 | 16.09 | 306,349 | +0.32(+2.06%) |
Dec 27, 2017 | 15.65 | 15.87 | 15.62 | 15.76 | 272,567 | +0.11(+0.69%) |
Dec 26, 2017 | 15.44 | 15.76 | 15.37 | 15.65 | 163,066 | +0.29(+1.88%) |
Dec 22, 2017 | 15.26 | 15.56 | 15.22 | 15.37 | 259,926 | +0.11(+0.71%) |
Dec 21, 2017 | 15.40 | 15.65 | 15.11 | 15.26 | 689,023 | -0.07(-0.47%) |
Dec 20, 2017 | 14.93 | 15.40 | 14.75 | 15.33 | 631,995 | +0.36(+2.41%) |
Dec 19, 2017 | 15.08 | 15.55 | 14.82 | 14.97 | 792,461 | +0.04(+0.24%) |
Dec 18, 2017 | 14.64 | 15.26 | 14.64 | 14.93 | 667,085 | +0.43(+2.98%) |
Dec 15, 2017 | 14.72 | 14.75 | 14.36 | 14.50 | 772,843 | -0.22(-1.47%) |
Dec 14, 2017 | 14.39 | 14.79 | 14.30 | 14.72 | 754,826 | +0.36(+2.51%) |
Dec 13, 2017 | 13.85 | 14.43 | 13.85 | 14.36 | 763,267 | +0.40(+2.84%) |
Dec 12, 2017 | 13.71 | 14.03 | 13.71 | 13.96 | 446,046 | +0.25(+1.84%) |
Dec 11, 2017 | 13.38 | 13.74 | 13.20 | 13.71 | 452,761 | +0.43(+3.26%) |
Dec 08, 2017 | 13.27 | 13.42 | 13.09 | 13.27 | 468,852 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.16 | 12.70 | 623,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.84 | 12.95 | 12.73 | 12.84 | 321,412 | -0.07(-0.56%) |
Dec 05, 2017 | 12.95 | 13.06 | 12.85 | 12.91 | 363,048 | -0.07(-0.56%) |
Dec 04, 2017 | 12.91 | 13.06 | 12.89 | 12.98 | 378,548 | +0.11(+0.84%) |
Dec 01, 2017 | 13.06 | 13.31 | 12.81 | 12.88 | 385,245 | -0.11(-0.83%) |
Nov 30, 2017 | 13.13 | 13.24 | 12.84 | 12.98 | 458,639 | -0.04(-0.28%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.93 | 13.02 | 407,864 | +0.04(+0.28%) |
Nov 28, 2017 | 12.98 | 13.20 | 12.91 | 12.98 | 381,987 | +0.04(+0.28%) |
Nov 27, 2017 | 12.91 | 13.09 | 12.89 | 12.95 | 301,325 | -0.04(-0.28%) |
Nov 24, 2017 | 13.09 | 13.38 | 12.98 | 12.98 | 162,925 | +0.04(+0.28%) |
Nov 22, 2017 | 12.88 | 13.16 | 12.80 | 12.95 | 393,672 | +0.14(+1.13%) |
Nov 21, 2017 | 12.80 | 12.98 | 12.66 | 12.80 | 551,997 | +0.00(+0.00%) |
Nov 20, 2017 | 12.84 | 13.24 | 12.55 | 12.80 | 496,330 | +0.00(+0.00%) |
Nov 17, 2017 | 12.88 | 12.95 | 12.73 | 12.80 | 425,667 | +0.00(+0.00%) |
Nov 16, 2017 | 12.77 | 13.13 | 12.73 | 12.80 | 517,900 | +0.04(+0.28%) |
Nov 15, 2017 | 12.77 | 13.02 | 12.62 | 12.77 | 420,502 | -0.04(-0.28%) |
Nov 14, 2017 | 13.27 | 13.63 | 12.73 | 12.80 | 741,834 | -0.58(-4.31%) |
Nov 13, 2017 | 13.56 | 13.67 | 13.27 | 13.38 | 422,499 | -0.18(-1.33%) |
Nov 10, 2017 | 13.56 | 13.85 | 13.42 | 13.56 | 412,693 | -0.01(-0.05%) |
Nov 09, 2017 | 13.18 | 13.73 | 13.18 | 13.57 | 819,110 | +0.36(+2.71%) |
Nov 08, 2017 | 13.39 | 13.60 | 13.18 | 13.21 | 947,563 | -0.32(-2.38%) |
Nov 07, 2017 | 13.53 | 13.75 | 13.28 | 13.53 | 791,849 | +0.18(+1.34%) |
Nov 06, 2017 | 13.14 | 13.43 | 13.07 | 13.35 | 1,058,863 | +0.29(+2.19%) |
Nov 03, 2017 | 12.24 | 13.10 | 12.24 | 13.07 | 874,036 | +0.82(+6.73%) |
Nov 02, 2017 | 12.49 | 12.60 | 12.07 | 12.24 | 500,250 | -0.11(-0.87%) |