Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.40 | 14.52 | 14.29 | 14.37 | 497,173 | -0.08(-0.52%) |
Jan 30, 2018 | 14.59 | 14.64 | 14.33 | 14.44 | 367,488 | -0.19(-1.29%) |
Jan 29, 2018 | 14.52 | 14.78 | 14.44 | 14.63 | 646,688 | +0.15(+1.04%) |
Jan 26, 2018 | 14.48 | 14.82 | 14.33 | 14.48 | 371,781 | +0.00(+0.00%) |
Jan 25, 2018 | 14.56 | 14.82 | 14.35 | 14.48 | 356,539 | +0.00(+0.00%) |
Jan 24, 2018 | 14.25 | 14.56 | 14.10 | 14.48 | 394,288 | +0.23(+1.58%) |
Jan 23, 2018 | 14.14 | 14.29 | 14.03 | 14.25 | 538,807 | +0.15(+1.07%) |
Jan 22, 2018 | 14.14 | 14.18 | 13.92 | 14.10 | 386,431 | +0.00(+0.00%) |
Jan 19, 2018 | 14.07 | 14.14 | 13.99 | 14.10 | 219,143 | +0.04(+0.27%) |
Jan 18, 2018 | 14.14 | 14.14 | 13.86 | 14.07 | 270,282 | -0.08(-0.53%) |
Jan 17, 2018 | 14.22 | 14.29 | 13.88 | 14.14 | 595,815 | +0.04(+0.27%) |
Jan 16, 2018 | 14.29 | 14.44 | 13.92 | 14.10 | 527,024 | -0.19(-1.32%) |
Jan 12, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 13.99 | 14.22 | 13.69 | 14.14 | 335,736 | +0.11(+0.80%) |
Jan 10, 2018 | 14.03 | 222,597 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.03 | 14.03 | 13.69 | 13.88 | 454,733 | -0.08(-0.54%) |
Jan 08, 2018 | 14.03 | 14.03 | 13.69 | 13.95 | 373,981 | -0.08(-0.54%) |
Jan 05, 2018 | 13.99 | 14.14 | 13.88 | 14.03 | 401,337 | +0.08(+0.54%) |
Jan 04, 2018 | 14.03 | 14.14 | 13.88 | 13.95 | 354,016 | -0.11(-0.80%) |
Jan 03, 2018 | 13.80 | 14.10 | 13.80 | 14.07 | 679,973 | +0.26(+1.91%) |
Jan 02, 2018 | 13.77 | 13.84 | 13.52 | 13.80 | 539,886 | +0.04(+0.27%) |
Dec 29, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.73 | 13.84 | 13.58 | 13.77 | 494,411 | +0.00(+0.00%) |
Dec 27, 2017 | 13.65 | 13.77 | 13.60 | 13.77 | 328,497 | +0.11(+0.83%) |
Dec 26, 2017 | 13.54 | 13.69 | 13.43 | 13.65 | 260,516 | +0.11(+0.83%) |
Dec 22, 2017 | 13.69 | 13.69 | 13.48 | 13.54 | 240,414 | -0.11(-0.83%) |
Dec 21, 2017 | 13.54 | 13.75 | 13.46 | 13.65 | 612,749 | +0.15(+1.11%) |
Dec 20, 2017 | 13.50 | 13.71 | 13.43 | 13.50 | 335,246 | -0.04(-0.28%) |
Dec 19, 2017 | 13.35 | 13.58 | 13.20 | 13.54 | 535,079 | +0.19(+1.41%) |
Dec 18, 2017 | 13.73 | 13.80 | 13.24 | 13.35 | 702,886 | -0.34(-2.47%) |
Dec 15, 2017 | 13.50 | 13.75 | 13.50 | 13.69 | 1,168,071 | +0.23(+1.68%) |
Dec 14, 2017 | 13.35 | 13.63 | 13.35 | 13.46 | 709,980 | +0.08(+0.56%) |
Dec 13, 2017 | 13.31 | 13.46 | 13.31 | 13.39 | 610,036 | +0.11(+0.85%) |
Dec 12, 2017 | 13.13 | 13.43 | 13.09 | 13.28 | 758,363 | +0.19(+1.44%) |
Dec 11, 2017 | 12.67 | 13.11 | 12.67 | 13.09 | 952,205 | +0.41(+3.26%) |
Dec 08, 2017 | 12.67 | 12.71 | 12.52 | 12.67 | 723,391 | +0.04(+0.30%) |
Dec 07, 2017 | 12.22 | 12.73 | 12.15 | 12.64 | 530,955 | +0.45(+3.70%) |
Dec 06, 2017 | 12.37 | 12.56 | 12.15 | 12.19 | 632,541 | -0.30(-2.41%) |
Dec 05, 2017 | 12.79 | 12.88 | 12.34 | 12.49 | 633,276 | -0.26(-2.07%) |
Dec 04, 2017 | 13.13 | 13.24 | 12.73 | 12.75 | 918,304 | -0.34(-2.59%) |
Dec 01, 2017 | 12.22 | 13.13 | 12.22 | 13.09 | 1,456,327 | +0.83(+6.75%) |
Nov 30, 2017 | 11.96 | 12.39 | 11.85 | 12.26 | 1,316,901 | +0.48(+4.09%) |
Nov 29, 2017 | 11.41 | 11.92 | 11.30 | 11.78 | 1,145,829 | +0.33(+2.91%) |
Nov 28, 2017 | 11.56 | 11.67 | 11.34 | 11.45 | 745,729 | -0.04(-0.32%) |
Nov 27, 2017 | 11.37 | 11.63 | 11.15 | 11.48 | 625,925 | +0.07(+0.65%) |
Nov 24, 2017 | 11.41 | 11.48 | 11.09 | 11.41 | 316,192 | +0.11(+0.98%) |
Nov 22, 2017 | 11.59 | 11.63 | 11.30 | 11.30 | 436,149 | -0.26(-2.24%) |
Nov 21, 2017 | 11.71 | 11.82 | 11.52 | 11.56 | 446,247 | -0.15(-1.27%) |
Nov 20, 2017 | 11.52 | 11.74 | 11.52 | 11.71 | 934,446 | +0.11(+0.96%) |
Nov 17, 2017 | 11.59 | 11.71 | 11.39 | 11.59 | 401,112 | +0.00(+0.00%) |
Nov 16, 2017 | 11.96 | 12.08 | 11.56 | 11.59 | 540,032 | -0.41(-3.40%) |
Nov 15, 2017 | 11.78 | 12.08 | 11.71 | 12.00 | 458,773 | +0.19(+1.57%) |
Nov 14, 2017 | 11.96 | 12.04 | 11.78 | 11.82 | 491,601 | -0.22(-1.85%) |
Nov 13, 2017 | 12.22 | 12.30 | 11.98 | 12.04 | 625,766 | -0.19(-1.52%) |
Nov 10, 2017 | 12.19 | 12.48 | 12.04 | 12.22 | 1,072,535 | +0.04(+0.30%) |
Nov 09, 2017 | 11.89 | 12.26 | 11.89 | 12.19 | 1,075,151 | +0.37(+3.13%) |
Nov 08, 2017 | 11.26 | 12.00 | 11.26 | 11.82 | 1,642,046 | +0.22(+1.92%) |
Nov 07, 2017 | 10.37 | 11.93 | 10.02 | 11.59 | 2,735,423 | +1.70(+17.23%) |
Nov 06, 2017 | 9.964 | 9.964 | 9.705 | 9.890 | 1,041,545 | -0.07(-0.74%) |
Nov 03, 2017 | 10.63 | 10.67 | 9.890 | 9.964 | 869,919 | -0.30(-2.89%) |
Nov 02, 2017 | 10.56 | 10.59 | 10.19 | 10.26 | 634,296 | -0.26(-2.46%) |