Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.69 | 13.72 | 13.55 | 13.59 | 4,427,032 | -0.20(-1.45%) |
Jan 30, 2018 | 13.83 | 13.85 | 13.82 | 13.79 | 7,564,664 | -0.17(-1.24%) |
Jan 29, 2018 | 13.92 | 13.99 | 13.87 | 13.96 | 5,732,421 | -0.04(-0.30%) |
Jan 26, 2018 | 13.94 | 14.01 | 13.90 | 14.00 | 3,771,240 | +0.01(+0.10%) |
Jan 25, 2018 | 13.98 | 14.07 | 13.90 | 13.99 | 6,098,605 | +0.04(+0.30%) |
Jan 24, 2018 | 13.91 | 13.97 | 13.89 | 13.95 | 4,862,386 | +0.02(+0.15%) |
Jan 23, 2018 | 13.80 | 13.94 | 13.79 | 13.93 | 8,636,889 | -0.26(-1.85%) |
Jan 22, 2018 | 14.08 | 14.20 | 14.07 | 14.19 | 3,475,709 | +0.21(+1.48%) |
Jan 19, 2018 | 13.92 | 14.00 | 13.86 | 13.98 | 6,131,929 | +0.03(+0.25%) |
Jan 18, 2018 | 13.95 | 13.98 | 13.87 | 13.95 | 4,385,864 | -0.02(-0.15%) |
Jan 17, 2018 | 13.87 | 14.03 | 13.82 | 13.97 | 3,582,993 | +0.06(+0.40%) |
Jan 16, 2018 | 13.93 | 13.95 | 13.87 | 13.92 | 4,572,217 | -0.10(-0.69%) |
Jan 12, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.18(+1.30%) | |
Jan 11, 2018 | 13.76 | 13.84 | 13.72 | 13.83 | 4,591,333 | +0.26(+1.88%) |
Jan 10, 2018 | 13.56 | 13.58 | 4,220,975 | +0.40(+3.04%) | ||
Jan 09, 2018 | 13.13 | 13.21 | 13.11 | 13.18 | 2,948,599 | +0.08(+0.58%) |
Jan 08, 2018 | 13.11 | 13.14 | 13.08 | 13.10 | 2,020,497 | -0.08(-0.63%) |
Jan 05, 2018 | 13.11 | 13.19 | 13.05 | 13.18 | 2,532,239 | +0.10(+0.74%) |
Jan 04, 2018 | 13.10 | 13.19 | 13.07 | 13.09 | 4,700,533 | +0.26(+1.99%) |
Jan 03, 2018 | 12.80 | 12.87 | 12.80 | 12.83 | 3,732,834 | +0.08(+0.65%) |
Jan 02, 2018 | 12.73 | 12.77 | 12.70 | 12.75 | 2,839,367 | +0.01(+0.11%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.03(-0.27%) | |
Dec 28, 2017 | 12.77 | 12.81 | 12.74 | 12.77 | 1,182,957 | +0.05(+0.38%) |
Dec 27, 2017 | 12.75 | 12.78 | 12.71 | 12.72 | 1,405,882 | -0.03(-0.27%) |
Dec 26, 2017 | 12.76 | 12.79 | 12.74 | 12.76 | 1,529,561 | +0.01(+0.11%) |
Dec 22, 2017 | 12.72 | 12.75 | 12.69 | 12.74 | 1,624,044 | -0.06(-0.43%) |
Dec 21, 2017 | 12.76 | 12.87 | 12.76 | 12.80 | 2,080,010 | +0.06(+0.49%) |
Dec 20, 2017 | 12.77 | 12.80 | 12.72 | 12.74 | 2,566,156 | -0.03(-0.22%) |
Dec 19, 2017 | 12.79 | 12.80 | 12.67 | 12.76 | 3,899,509 | +0.07(+0.54%) |
Dec 18, 2017 | 12.70 | 12.74 | 12.67 | 12.69 | 4,355,364 | +0.15(+1.21%) |
Dec 15, 2017 | 12.61 | 12.61 | 12.54 | 12.54 | 3,534,875 | -0.05(-0.38%) |
Dec 14, 2017 | 12.76 | 12.79 | 12.58 | 12.59 | 2,292,213 | -0.04(-0.33%) |
Dec 13, 2017 | 12.66 | 12.70 | 12.62 | 12.63 | 4,693,287 | -0.08(-0.65%) |
Dec 12, 2017 | 12.69 | 12.73 | 12.62 | 12.71 | 6,214,894 | -0.06(-0.43%) |
Dec 11, 2017 | 12.78 | 12.80 | 12.75 | 12.77 | 11,338,551 | -0.03(-0.22%) |
Dec 08, 2017 | 12.77 | 12.80 | 12.64 | 12.80 | 13,145,738 | +0.29(+2.32%) |
Dec 07, 2017 | 12.36 | 12.54 | 12.33 | 12.51 | 3,154,783 | +0.28(+2.31%) |
Dec 06, 2017 | 12.26 | 12.29 | 12.21 | 12.22 | 4,440,206 | -0.10(-0.84%) |
Dec 05, 2017 | 12.38 | 12.43 | 12.32 | 12.33 | 5,761,816 | -0.15(-1.22%) |
Dec 04, 2017 | 12.49 | 12.53 | 12.43 | 12.48 | 5,389,762 | +0.08(+0.61%) |
Dec 01, 2017 | 12.45 | 12.47 | 12.33 | 12.40 | 6,946,143 | -0.08(-0.66%) |
Nov 30, 2017 | 12.58 | 12.58 | 12.47 | 12.49 | 4,721,090 | -0.08(-0.66%) |
Nov 29, 2017 | 12.59 | 12.62 | 12.51 | 12.57 | 7,180,316 | -0.03(-0.22%) |
Nov 28, 2017 | 12.49 | 12.61 | 12.45 | 12.60 | 4,078,939 | +0.08(+0.61%) |
Nov 27, 2017 | 12.55 | 12.60 | 12.51 | 12.52 | 2,564,518 | -0.11(-0.87%) |
Nov 24, 2017 | 12.64 | 12.65 | 12.60 | 12.63 | 2,042,305 | +0.28(+2.23%) |
Nov 22, 2017 | 12.39 | 12.42 | 12.32 | 12.36 | 2,616,278 | +0.08(+0.67%) |
Nov 21, 2017 | 12.29 | 12.32 | 12.22 | 12.27 | 5,938,822 | -0.05(-0.39%) |
Nov 20, 2017 | 12.35 | 12.36 | 12.31 | 12.32 | 3,564,960 | -0.14(-1.11%) |
Nov 17, 2017 | 12.39 | 12.47 | 12.31 | 12.46 | 4,548,562 | -0.01(-0.06%) |
Nov 16, 2017 | 12.46 | 12.49 | 12.40 | 12.47 | 3,170,437 | -0.03(-0.22%) |
Nov 15, 2017 | 12.34 | 12.51 | 12.32 | 12.49 | 2,559,097 | +0.00(+0.00%) |
Nov 14, 2017 | 12.46 | 12.51 | 12.43 | 12.49 | 2,152,236 | -0.03(-0.28%) |
Nov 13, 2017 | 12.40 | 12.56 | 12.38 | 12.53 | 2,110,925 | -0.03(-0.27%) |
Nov 10, 2017 | 12.58 | 12.62 | 12.55 | 12.56 | 1,953,796 | +0.03(+0.22%) |
Nov 09, 2017 | 12.54 | 12.56 | 12.44 | 12.54 | 2,800,001 | -0.08(-0.66%) |
Nov 08, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 2,643,883 | +0.10(+0.77%) |
Nov 07, 2017 | 12.62 | 12.65 | 12.50 | 12.52 | 3,841,576 | -0.09(-0.71%) |
Nov 06, 2017 | 12.58 | 12.63 | 12.56 | 12.61 | 1,903,992 | +0.00(+0.00%) |
Nov 03, 2017 | 12.65 | 12.65 | 12.54 | 12.61 | 2,359,516 | -0.15(-1.19%) |
Nov 02, 2017 | 12.62 | 12.79 | 12.59 | 12.76 | 4,597,086 | -0.01(-0.11%) |