Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.70 | 14.70 | 14.39 | 14.65 | 44,132 | -0.14(-0.95%) |
Jan 30, 2018 | 14.97 | 14.97 | 14.68 | 14.79 | 133,519 | -0.12(-0.80%) |
Jan 29, 2018 | 14.80 | 14.92 | 14.60 | 14.91 | 49,879 | -0.12(-0.80%) |
Jan 26, 2018 | 14.98 | 15.07 | 14.76 | 15.03 | 89,349 | +0.26(+1.76%) |
Jan 25, 2018 | 14.90 | 14.96 | 14.74 | 14.77 | 39,364 | +0.07(+0.48%) |
Jan 24, 2018 | 14.76 | 14.94 | 14.66 | 14.70 | 14,323 | +0.17(+1.17%) |
Jan 23, 2018 | 14.56 | 14.57 | 14.31 | 14.53 | 27,015 | -0.08(-0.55%) |
Jan 22, 2018 | 14.42 | 14.62 | 14.42 | 14.61 | 57,928 | +0.12(+0.83%) |
Jan 19, 2018 | 14.42 | 14.49 | 14.36 | 14.49 | 40,028 | +0.07(+0.49%) |
Jan 18, 2018 | 14.41 | 14.59 | 14.29 | 14.42 | 33,284 | -0.02(-0.14%) |
Jan 17, 2018 | 14.26 | 14.57 | 14.19 | 14.44 | 86,162 | +0.21(+1.48%) |
Jan 16, 2018 | 14.10 | 14.29 | 14.10 | 14.23 | 140,431 | +0.23(+1.64%) |
Jan 12, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.40(+2.94%) | |
Jan 11, 2018 | 13.63 | 13.66 | 13.55 | 13.60 | 41,865 | -0.24(-1.70%) |
Jan 10, 2018 | 13.81 | 13.86 | 13.75 | 13.84 | 52,104 | +0.30(+2.18%) |
Jan 09, 2018 | 13.49 | 13.60 | 13.40 | 13.54 | 38,809 | +0.23(+1.73%) |
Jan 08, 2018 | 13.03 | 13.35 | 13.02 | 13.31 | 88,977 | +0.13(+1.02%) |
Jan 05, 2018 | 13.13 | 13.21 | 13.13 | 13.18 | 59,123 | -0.02(-0.19%) |
Jan 04, 2018 | 13.18 | 13.26 | 13.14 | 13.20 | 43,429 | -0.09(-0.68%) |
Jan 03, 2018 | 13.28 | 13.32 | 13.18 | 13.29 | 72,155 | -0.02(-0.11%) |
Jan 02, 2018 | 13.37 | 13.04 | 13.30 | 73,814 | +0.27(+2.03%) | |
Dec 29, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.02(-0.11%) | |
Dec 28, 2017 | 13.10 | 13.10 | 12.95 | 13.05 | 60,568 | +0.14(+1.12%) |
Dec 27, 2017 | 12.85 | 12.99 | 12.81 | 12.91 | 41,394 | +0.02(+0.16%) |
Dec 26, 2017 | 12.99 | 13.00 | 12.64 | 12.89 | 49,270 | -0.05(-0.42%) |
Dec 22, 2017 | 12.68 | 13.00 | 12.65 | 12.95 | 65,002 | +0.29(+2.33%) |
Dec 21, 2017 | 12.64 | 12.77 | 12.60 | 12.65 | 74,857 | +0.01(+0.04%) |
Dec 20, 2017 | 12.65 | 12.69 | 12.61 | 12.64 | 137,757 | -0.04(-0.28%) |
Dec 19, 2017 | 12.69 | 12.76 | 12.62 | 12.68 | 54,585 | +0.01(+0.08%) |
Dec 18, 2017 | 12.66 | 12.71 | 12.62 | 12.67 | 85,017 | +0.12(+0.96%) |
Dec 15, 2017 | 12.54 | 12.59 | 12.51 | 12.55 | 66,992 | -0.14(-1.14%) |
Dec 14, 2017 | 12.75 | 12.75 | 12.61 | 12.70 | 66,516 | -0.07(-0.59%) |
Dec 13, 2017 | 12.75 | 12.89 | 12.63 | 12.77 | 61,007 | +0.19(+1.51%) |
Dec 12, 2017 | 12.46 | 12.58 | 12.39 | 12.58 | 36,045 | -0.48(-3.69%) |
Dec 11, 2017 | 13.04 | 13.23 | 12.99 | 13.06 | 59,355 | -0.13(-0.97%) |
Dec 08, 2017 | 13.15 | 13.31 | 13.06 | 13.19 | 37,190 | +0.11(+0.84%) |
Dec 07, 2017 | 12.97 | 13.18 | 12.94 | 13.08 | 57,725 | +0.13(+1.00%) |
Dec 06, 2017 | 12.96 | 13.06 | 12.90 | 12.95 | 79,943 | +0.12(+0.97%) |
Dec 05, 2017 | 12.99 | 12.99 | 12.79 | 12.82 | 98,029 | +0.31(+2.52%) |
Dec 04, 2017 | 12.58 | 12.68 | 12.46 | 12.51 | 105,354 | -0.09(-0.67%) |
Dec 01, 2017 | 12.57 | 12.64 | 12.50 | 12.60 | 70,076 | +0.03(+0.20%) |
Nov 30, 2017 | 12.65 | 12.71 | 12.48 | 12.57 | 85,946 | -0.04(-0.36%) |
Nov 29, 2017 | 12.52 | 12.71 | 12.50 | 12.62 | 111,183 | +0.34(+2.73%) |
Nov 28, 2017 | 12.18 | 12.28 | 12.08 | 12.28 | 123,958 | +0.20(+1.66%) |
Nov 27, 2017 | 12.15 | 12.15 | 12.05 | 12.08 | 35,414 | -0.18(-1.47%) |
Nov 24, 2017 | 12.21 | 12.27 | 12.07 | 12.26 | 33,700 | -0.02(-0.16%) |
Nov 22, 2017 | 12.30 | 12.36 | 12.21 | 12.28 | 104,479 | +0.37(+3.11%) |
Nov 21, 2017 | 11.98 | 12.19 | 11.78 | 11.91 | 149,503 | -0.16(-1.33%) |
Nov 20, 2017 | 12.11 | 12.13 | 11.95 | 12.07 | 44,332 | -0.14(-1.19%) |
Nov 17, 2017 | 12.18 | 12.24 | 12.07 | 12.21 | 40,247 | -0.19(-1.49%) |
Nov 16, 2017 | 12.34 | 12.56 | 12.20 | 12.40 | 57,743 | +0.20(+1.64%) |
Nov 15, 2017 | 12.20 | 12.28 | 12.16 | 12.20 | 39,725 | -0.12(-0.97%) |
Nov 14, 2017 | 12.16 | 12.39 | 12.16 | 12.32 | 28,853 | +0.12(+0.98%) |
Nov 13, 2017 | 12.24 | 12.32 | 12.18 | 12.20 | 24,928 | -0.29(-2.32%) |
Nov 10, 2017 | 12.46 | 12.57 | 12.28 | 12.49 | 25,189 | +0.19(+1.50%) |
Nov 09, 2017 | 11.94 | 12.33 | 11.94 | 12.30 | 29,713 | -0.29(-2.34%) |
Nov 08, 2017 | 12.23 | 12.60 | 12.21 | 12.60 | 30,412 | +0.19(+1.53%) |
Nov 07, 2017 | 12.50 | 12.50 | 12.33 | 12.41 | 46,506 | -0.15(-1.19%) |
Nov 06, 2017 | 12.50 | 12.64 | 12.49 | 12.56 | 34,094 | +0.03(+0.24%) |
Nov 03, 2017 | 12.56 | 12.57 | 12.50 | 12.53 | 39,153 | -0.09(-0.71%) |
Nov 02, 2017 | 12.66 | 12.66 | 12.53 | 12.62 | 166,096 | -0.11(-0.86%) |