Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.45 | 14.62 | 14.35 | 14.61 | 5,217,990 | +0.21(+1.44%) |
Jan 30, 2018 | 14.47 | 14.53 | 14.41 | 14.41 | 3,475,080 | -0.06(-0.40%) |
Jan 29, 2018 | 14.63 | 14.64 | 14.46 | 14.46 | 2,420,083 | -0.19(-1.27%) |
Jan 26, 2018 | 14.79 | 14.81 | 14.61 | 14.65 | 1,792,706 | -0.11(-0.72%) |
Jan 25, 2018 | 14.76 | 14.81 | 14.67 | 14.76 | 2,628,049 | -0.01(-0.06%) |
Jan 24, 2018 | 14.81 | 14.83 | 14.68 | 14.77 | 2,404,379 | -0.05(-0.33%) |
Jan 23, 2018 | 14.73 | 14.84 | 14.66 | 14.81 | 1,978,542 | +0.12(+0.79%) |
Jan 22, 2018 | 14.59 | 14.74 | 14.56 | 14.70 | 1,937,698 | +0.10(+0.67%) |
Jan 19, 2018 | 14.54 | 14.62 | 14.47 | 14.60 | 2,324,541 | +0.11(+0.74%) |
Jan 18, 2018 | 14.62 | 14.71 | 14.46 | 14.49 | 2,054,819 | -0.17(-1.15%) |
Jan 17, 2018 | 14.64 | 14.70 | 14.54 | 14.66 | 3,121,067 | +0.07(+0.50%) |
Jan 16, 2018 | 14.57 | 14.68 | 14.57 | 14.59 | 1,909,448 | +0.04(+0.29%) |
Jan 12, 2018 | 14.55 | 14.55 | 14.55 | 0 | -0.13(-0.85%) | |
Jan 11, 2018 | 14.72 | 14.81 | 14.64 | 14.67 | 1,642,390 | -0.00(-0.02%) |
Jan 10, 2018 | 14.81 | 14.63 | 14.67 | 2,026,117 | -0.16(-1.09%) | |
Jan 09, 2018 | 15.01 | 15.08 | 14.84 | 14.84 | 2,609,177 | -0.16(-1.04%) |
Jan 08, 2018 | 15.07 | 15.11 | 14.99 | 14.99 | 2,127,921 | -0.09(-0.61%) |
Jan 05, 2018 | 15.08 | 15.12 | 15.01 | 15.08 | 2,324,177 | +0.06(+0.39%) |
Jan 04, 2018 | 15.39 | 15.40 | 15.02 | 15.03 | 1,676,636 | -0.35(-2.28%) |
Jan 03, 2018 | 15.51 | 15.58 | 15.37 | 15.38 | 1,277,169 | -0.12(-0.79%) |
Jan 02, 2018 | 15.55 | 15.61 | 15.42 | 15.50 | 1,917,190 | -0.04(-0.25%) |
Dec 29, 2017 | 15.54 | 15.54 | 15.54 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 15.43 | 15.56 | 15.35 | 15.55 | 2,522,146 | +0.16(+1.01%) |
Dec 27, 2017 | 15.44 | 15.46 | 15.34 | 15.40 | 1,982,127 | +0.01(+0.08%) |
Dec 26, 2017 | 15.36 | 15.44 | 15.34 | 15.39 | 1,661,200 | +0.04(+0.28%) |
Dec 22, 2017 | 15.36 | 15.39 | 15.28 | 15.34 | 1,356,506 | +0.03(+0.18%) |
Dec 21, 2017 | 15.44 | 15.44 | 15.30 | 15.32 | 1,464,398 | -0.10(-0.65%) |
Dec 20, 2017 | 15.64 | 15.71 | 15.41 | 15.42 | 1,705,715 | -0.20(-1.29%) |
Dec 19, 2017 | 15.94 | 15.97 | 15.59 | 15.62 | 2,530,380 | -0.33(-2.07%) |
Dec 18, 2017 | 15.86 | 16.05 | 15.86 | 15.95 | 1,200,712 | +0.15(+0.97%) |
Dec 15, 2017 | 15.75 | 15.86 | 15.73 | 15.79 | 3,846,690 | +0.03(+0.21%) |
Dec 14, 2017 | 15.75 | 15.88 | 15.72 | 15.76 | 1,740,728 | -0.00(-0.02%) |
Dec 13, 2017 | 15.79 | 15.85 | 15.69 | 15.76 | 1,339,396 | -0.02(-0.10%) |
Dec 12, 2017 | 15.77 | 15.85 | 15.68 | 15.78 | 1,689,496 | +0.05(+0.29%) |
Dec 11, 2017 | 15.71 | 15.79 | 15.64 | 15.73 | 1,871,453 | +0.02(+0.12%) |
Dec 08, 2017 | 15.57 | 15.77 | 15.57 | 15.71 | 1,275,311 | +0.12(+0.78%) |
Dec 07, 2017 | 15.45 | 15.64 | 15.42 | 15.59 | 1,229,322 | +0.12(+0.79%) |
Dec 06, 2017 | 15.44 | 15.49 | 15.29 | 15.47 | 1,250,911 | +0.06(+0.38%) |
Dec 05, 2017 | 15.57 | 15.64 | 15.40 | 15.41 | 2,026,029 | -0.15(-0.96%) |
Dec 04, 2017 | 15.52 | 15.66 | 15.48 | 15.56 | 3,606,182 | +0.10(+0.67%) |
Dec 01, 2017 | 15.55 | 15.64 | 15.49 | 15.46 | 2,404,248 | -0.04(-0.28%) |
Nov 30, 2017 | 15.51 | 15.58 | 15.46 | 15.50 | 2,634,894 | +0.02(+0.12%) |
Nov 29, 2017 | 15.44 | 15.53 | 15.39 | 15.48 | 2,281,104 | +0.03(+0.22%) |
Nov 28, 2017 | 15.59 | 15.59 | 15.33 | 15.45 | 3,431,610 | -0.11(-0.71%) |
Nov 27, 2017 | 15.65 | 15.68 | 15.56 | 15.56 | 2,180,054 | -0.06(-0.37%) |
Nov 24, 2017 | 15.67 | 15.73 | 15.62 | 15.62 | 337,092 | -0.01(-0.08%) |
Nov 22, 2017 | 15.67 | 15.70 | 15.57 | 15.63 | 1,320,707 | -0.09(-0.54%) |
Nov 21, 2017 | 15.64 | 15.88 | 15.63 | 15.71 | 3,600,517 | +0.11(+0.68%) |
Nov 20, 2017 | 15.68 | 15.74 | 15.57 | 15.61 | 1,555,379 | -0.10(-0.62%) |
Nov 17, 2017 | 15.78 | 15.84 | 15.57 | 15.71 | 1,874,366 | -0.13(-0.85%) |
Nov 16, 2017 | 15.66 | 15.87 | 15.60 | 15.84 | 1,486,714 | +0.20(+1.27%) |
Nov 15, 2017 | 15.81 | 15.82 | 15.63 | 15.64 | 1,512,500 | -0.17(-1.08%) |
Nov 14, 2017 | 15.75 | 15.86 | 15.72 | 15.81 | 1,195,138 | +0.03(+0.21%) |
Nov 13, 2017 | 15.74 | 15.79 | 15.65 | 15.78 | 1,083,711 | +0.12(+0.78%) |
Nov 10, 2017 | 15.55 | 15.73 | 15.55 | 15.66 | 968,819 | +0.02(+0.12%) |
Nov 09, 2017 | 15.64 | 15.74 | 15.58 | 15.64 | 1,212,262 | -0.08(-0.48%) |
Nov 08, 2017 | 15.54 | 15.78 | 15.53 | 15.71 | 1,642,201 | +0.16(+1.01%) |
Nov 07, 2017 | 15.54 | 15.76 | 15.53 | 15.56 | 1,225,620 | +0.01(+0.04%) |
Nov 06, 2017 | 15.53 | 15.65 | 15.45 | 15.55 | 1,808,263 | +0.06(+0.41%) |
Nov 03, 2017 | 15.35 | 15.53 | 15.35 | 15.49 | 1,407,419 | +0.05(+0.35%) |
Nov 02, 2017 | 15.43 | 15.60 | 15.42 | 15.43 | 1,294,193 | -0.00(-0.02%) |