Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.67 | 13.96 | 13.50 | 13.80 | 328,810 | +0.18(+1.32%) |
Jan 30, 2018 | 13.92 | 14.02 | 13.73 | 13.62 | 378,004 | -0.50(-3.54%) |
Jan 29, 2018 | 14.26 | 14.45 | 14.11 | 14.12 | 251,857 | -0.27(-1.88%) |
Jan 26, 2018 | 14.93 | 14.93 | 14.32 | 14.39 | 253,421 | -0.42(-2.84%) |
Jan 25, 2018 | 15.26 | 15.31 | 14.78 | 14.81 | 213,675 | -0.39(-2.57%) |
Jan 24, 2018 | 15.12 | 15.44 | 14.92 | 15.20 | 258,834 | +0.00(+0.00%) |
Jan 23, 2018 | 15.42 | 15.45 | 15.08 | 15.20 | 240,742 | -0.27(-1.75%) |
Jan 22, 2018 | 15.22 | 15.47 | 15.00 | 15.47 | 316,243 | +0.25(+1.64%) |
Jan 19, 2018 | 14.92 | 15.22 | 14.83 | 15.22 | 250,854 | +0.14(+0.93%) |
Jan 18, 2018 | 15.30 | 15.54 | 15.01 | 15.08 | 453,914 | -0.47(-3.02%) |
Jan 17, 2018 | 15.08 | 15.73 | 14.89 | 15.55 | 366,344 | +0.62(+4.15%) |
Jan 16, 2018 | 15.77 | 15.95 | 14.88 | 14.93 | 569,693 | -0.77(-4.90%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.39(+2.55%) | |
Jan 11, 2018 | 14.51 | 15.85 | 14.51 | 15.31 | 1,080,575 | +0.81(+5.59%) |
Jan 10, 2018 | 14.10 | 14.28 | 13.98 | 14.50 | 395,484 | +0.20(+1.40%) |
Jan 09, 2018 | 14.83 | 14.94 | 14.30 | 14.30 | 376,094 | -0.45(-3.05%) |
Jan 08, 2018 | 14.70 | 14.82 | 14.36 | 14.75 | 340,258 | -0.04(-0.27%) |
Jan 05, 2018 | 14.55 | 14.79 | 14.43 | 14.79 | 277,190 | -0.04(-0.27%) |
Jan 04, 2018 | 14.54 | 14.87 | 14.22 | 14.83 | 396,442 | +0.41(+2.84%) |
Jan 03, 2018 | 14.57 | 14.71 | 14.21 | 14.42 | 335,014 | -0.13(-0.89%) |
Jan 02, 2018 | 13.74 | 14.58 | 13.74 | 14.55 | 409,940 | +0.65(+4.68%) |
Dec 29, 2017 | 13.90 | 13.90 | 13.90 | 0 | -0.65(-4.47%) | |
Dec 28, 2017 | 14.65 | 14.71 | 14.44 | 14.55 | 260,901 | -0.02(-0.14%) |
Dec 27, 2017 | 14.40 | 14.65 | 14.11 | 14.57 | 433,914 | +0.13(+0.90%) |
Dec 26, 2017 | 14.61 | 14.71 | 14.36 | 14.44 | 317,389 | -0.20(-1.37%) |
Dec 22, 2017 | 14.55 | 14.88 | 14.51 | 14.64 | 518,497 | +0.14(+0.97%) |
Dec 21, 2017 | 14.24 | 14.56 | 13.85 | 14.50 | 512,894 | +0.54(+3.87%) |
Dec 20, 2017 | 13.43 | 14.11 | 13.34 | 13.96 | 417,954 | +0.52(+3.87%) |
Dec 19, 2017 | 13.25 | 13.82 | 13.21 | 13.44 | 330,745 | +0.22(+1.66%) |
Dec 18, 2017 | 12.90 | 13.29 | 12.83 | 13.22 | 273,199 | +0.38(+2.96%) |
Dec 15, 2017 | 13.19 | 13.40 | 12.81 | 12.84 | 639,743 | -0.42(-3.17%) |
Dec 14, 2017 | 13.14 | 13.48 | 13.08 | 13.26 | 232,214 | +0.02(+0.15%) |
Dec 13, 2017 | 13.21 | 13.47 | 13.04 | 13.24 | 297,418 | +0.15(+1.15%) |
Dec 12, 2017 | 13.70 | 13.70 | 12.98 | 13.09 | 418,561 | -0.49(-3.61%) |
Dec 11, 2017 | 13.48 | 13.82 | 13.45 | 13.58 | 293,535 | +0.20(+1.49%) |
Dec 08, 2017 | 13.39 | 13.72 | 13.36 | 13.38 | 172,370 | +0.00(+0.00%) |
Dec 07, 2017 | 13.17 | 13.68 | 13.17 | 359,773 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.15 | 14.28 | 13.19 | 13.24 | 536,784 | -1.18(-8.18%) |
Dec 05, 2017 | 15.00 | 15.13 | 14.36 | 14.42 | 513,281 | -0.38(-2.57%) |
Dec 04, 2017 | 14.70 | 14.89 | 14.56 | 14.80 | 695,784 | +0.30(+2.07%) |
Dec 01, 2017 | 14.30 | 15.09 | 14.29 | 14.50 | 453,662 | +0.32(+2.26%) |
Nov 30, 2017 | 13.95 | 14.42 | 13.84 | 14.18 | 434,855 | +0.38(+2.75%) |
Nov 29, 2017 | 13.78 | 14.07 | 13.68 | 13.80 | 237,029 | -0.04(-0.29%) |
Nov 28, 2017 | 13.77 | 13.90 | 13.57 | 13.84 | 208,093 | +0.05(+0.36%) |
Nov 27, 2017 | 14.06 | 14.14 | 13.67 | 13.79 | 365,850 | -0.27(-1.92%) |
Nov 24, 2017 | 14.22 | 14.25 | 14.03 | 14.06 | 95,867 | -0.06(-0.42%) |
Nov 22, 2017 | 13.40 | 14.20 | 13.27 | 14.12 | 470,532 | +0.95(+7.21%) |
Nov 21, 2017 | 13.40 | 13.64 | 13.02 | 13.17 | 259,218 | -0.24(-1.79%) |
Nov 20, 2017 | 13.77 | 13.78 | 13.29 | 13.41 | 223,444 | -0.46(-3.32%) |
Nov 17, 2017 | 13.45 | 13.95 | 13.30 | 13.87 | 523,124 | +0.41(+3.05%) |
Nov 16, 2017 | 12.81 | 13.50 | 12.68 | 13.46 | 360,990 | +0.67(+5.24%) |
Nov 15, 2017 | 12.66 | 12.89 | 12.47 | 12.79 | 277,575 | -0.10(-0.78%) |
Nov 14, 2017 | 13.09 | 13.20 | 12.75 | 12.89 | 296,055 | -0.35(-2.64%) |
Nov 13, 2017 | 13.61 | 13.61 | 13.21 | 13.24 | 237,485 | -0.43(-3.15%) |
Nov 10, 2017 | 13.52 | 13.90 | 13.37 | 13.67 | 472,900 | +0.15(+1.11%) |
Nov 09, 2017 | 13.16 | 13.64 | 12.84 | 13.52 | 372,840 | +0.44(+3.36%) |
Nov 08, 2017 | 13.60 | 13.62 | 13.07 | 13.08 | 306,559 | -0.67(-4.87%) |
Nov 07, 2017 | 13.73 | 13.77 | 13.27 | 13.75 | 300,917 | +0.13(+0.95%) |
Nov 06, 2017 | 13.10 | 13.69 | 12.95 | 13.62 | 436,373 | +0.66(+5.09%) |
Nov 03, 2017 | 12.98 | 13.07 | 12.73 | 12.96 | 247,715 | -0.07(-0.54%) |
Nov 02, 2017 | 13.26 | 13.49 | 12.87 | 13.03 | 279,570 | -0.25(-1.88%) |