Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.91 | 14.95 | 14.76 | 14.86 | 416,141 | +0.00(+0.00%) |
Jan 30, 2018 | 14.90 | 14.99 | 14.81 | 14.86 | 160,990 | -0.21(-1.41%) |
Jan 29, 2018 | 15.09 | 15.15 | 15.07 | 15.07 | 124,924 | +0.13(+0.88%) |
Jan 26, 2018 | 14.90 | 14.95 | 14.86 | 14.94 | 57,457 | +0.13(+0.89%) |
Jan 25, 2018 | 14.82 | 14.91 | 14.77 | 14.81 | 82,684 | +0.07(+0.50%) |
Jan 24, 2018 | 14.67 | 14.77 | 14.66 | 14.73 | 83,395 | +0.15(+1.01%) |
Jan 23, 2018 | 14.58 | 14.58 | 14.48 | 14.58 | 58,218 | +0.03(+0.22%) |
Jan 22, 2018 | 14.47 | 14.58 | 14.45 | 14.55 | 97,253 | +0.24(+1.66%) |
Jan 19, 2018 | 14.26 | 14.34 | 14.24 | 14.31 | 93,300 | +0.07(+0.46%) |
Jan 18, 2018 | 14.33 | 14.33 | 14.22 | 14.25 | 83,219 | -0.11(-0.74%) |
Jan 17, 2018 | 14.27 | 14.40 | 14.24 | 14.36 | 114,190 | +0.07(+0.52%) |
Jan 16, 2018 | 14.54 | 14.54 | 14.27 | 14.28 | 267,569 | -0.27(-1.86%) |
Jan 12, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.13(+0.91%) | |
Jan 11, 2018 | 14.19 | 14.42 | 14.18 | 14.42 | 176,419 | +0.26(+1.85%) |
Jan 10, 2018 | 14.16 | 14.16 | 14.16 | 234,491 | -0.00(-0.00%) | |
Jan 09, 2018 | 14.31 | 14.31 | 14.12 | 14.16 | 363,789 | -0.03(-0.23%) |
Jan 08, 2018 | 14.05 | 14.19 | 14.04 | 14.19 | 354,594 | +0.35(+2.55%) |
Jan 05, 2018 | 13.75 | 13.84 | 13.70 | 13.84 | 825,187 | +0.34(+2.55%) |
Jan 04, 2018 | 13.45 | 13.53 | 13.45 | 13.49 | 74,705 | +0.11(+0.86%) |
Jan 03, 2018 | 13.36 | 13.43 | 13.36 | 13.38 | 64,566 | +0.02(+0.12%) |
Jan 02, 2018 | 13.31 | 13.39 | 13.31 | 13.36 | 131,357 | +0.23(+1.75%) |
Dec 29, 2017 | 13.13 | 13.13 | 13.13 | 0 | -0.02(-0.19%) | |
Dec 28, 2017 | 13.18 | 13.23 | 13.15 | 13.16 | 167,456 | +0.06(+0.44%) |
Dec 27, 2017 | 13.07 | 13.17 | 13.07 | 13.10 | 181,656 | +0.10(+0.79%) |
Dec 26, 2017 | 12.89 | 13.02 | 12.89 | 13.00 | 73,337 | +0.05(+0.38%) |
Dec 22, 2017 | 12.88 | 12.95 | 12.84 | 12.95 | 26,459 | +0.09(+0.70%) |
Dec 21, 2017 | 12.81 | 12.88 | 12.75 | 12.86 | 62,700 | +0.25(+1.95%) |
Dec 20, 2017 | 12.65 | 12.67 | 12.59 | 12.61 | 80,511 | +0.05(+0.39%) |
Dec 19, 2017 | 12.65 | 12.65 | 12.56 | 12.57 | 93,418 | +0.05(+0.39%) |
Dec 18, 2017 | 12.52 | 12.59 | 12.49 | 12.52 | 110,622 | +0.05(+0.43%) |
Dec 15, 2017 | 12.36 | 12.52 | 12.36 | 12.46 | 88,478 | +0.06(+0.45%) |
Dec 14, 2017 | 12.47 | 12.48 | 12.39 | 12.41 | 66,137 | +0.02(+0.19%) |
Dec 13, 2017 | 12.27 | 12.44 | 12.27 | 12.38 | 85,021 | +0.24(+2.02%) |
Dec 12, 2017 | 12.12 | 12.26 | 12.09 | 12.14 | 17,032 | +0.06(+0.46%) |
Dec 11, 2017 | 12.01 | 12.11 | 12.01 | 12.08 | 107,661 | +0.08(+0.66%) |
Dec 08, 2017 | 12.04 | 12.04 | 12.00 | 12.00 | 14,371 | +0.09(+0.73%) |
Dec 07, 2017 | 11.85 | 11.93 | 11.81 | 11.92 | 72,239 | +0.03(+0.27%) |
Dec 06, 2017 | 11.89 | 11.96 | 11.85 | 11.89 | 45,179 | -0.21(-1.76%) |
Dec 05, 2017 | 12.10 | 12.16 | 12.08 | 12.10 | 29,501 | -0.06(-0.52%) |
Dec 04, 2017 | 12.23 | 12.27 | 12.13 | 12.16 | 70,297 | -0.02(-0.19%) |
Dec 01, 2017 | 12.09 | 12.22 | 12.09 | 12.19 | 598,529 | +0.11(+0.92%) |
Nov 30, 2017 | 11.96 | 12.11 | 11.96 | 12.08 | 222,103 | +0.13(+1.06%) |
Nov 29, 2017 | 12.03 | 12.03 | 11.94 | 11.95 | 21,902 | -0.01(-0.07%) |
Nov 28, 2017 | 11.87 | 11.96 | 11.87 | 11.96 | 52,834 | +0.07(+0.60%) |
Nov 27, 2017 | 11.95 | 11.96 | 11.87 | 11.89 | 64,181 | -0.04(-0.33%) |
Nov 24, 2017 | 11.90 | 11.96 | 11.90 | 11.93 | 48,914 | -0.04(-0.33%) |
Nov 22, 2017 | 11.88 | 11.98 | 11.88 | 11.96 | 48,655 | +0.20(+1.68%) |
Nov 21, 2017 | 11.71 | 11.81 | 11.71 | 11.77 | 35,338 | +0.04(+0.34%) |
Nov 20, 2017 | 11.70 | 11.74 | 11.67 | 11.73 | 20,772 | -0.02(-0.13%) |
Nov 17, 2017 | 11.66 | 11.76 | 11.66 | 11.74 | 18,266 | +0.00(+0.00%) |
Nov 16, 2017 | 11.74 | 11.78 | 11.70 | 11.74 | 45,895 | +0.10(+0.88%) |
Nov 15, 2017 | 11.62 | 11.64 | 11.53 | 11.64 | 100,875 | -0.20(-1.67%) |
Nov 14, 2017 | 11.88 | 11.90 | 11.82 | 11.84 | 27,438 | +0.01(+0.07%) |
Nov 13, 2017 | 11.78 | 11.87 | 11.74 | 11.83 | 16,968 | +0.00(+0.00%) |
Nov 10, 2017 | 11.75 | 11.83 | 11.75 | 11.83 | 47,288 | -0.04(-0.33%) |
Nov 09, 2017 | 11.85 | 11.87 | 11.77 | 11.87 | 22,046 | -0.05(-0.40%) |
Nov 08, 2017 | 12.00 | 12.00 | 11.89 | 11.92 | 34,755 | -0.03(-0.26%) |
Nov 07, 2017 | 12.04 | 12.04 | 11.93 | 11.95 | 19,789 | -0.10(-0.85%) |
Nov 06, 2017 | 11.95 | 12.05 | 11.95 | 12.05 | 28,299 | +0.11(+0.93%) |
Nov 03, 2017 | 11.97 | 11.97 | 11.93 | 11.94 | 14,002 | -0.07(-0.59%) |
Nov 02, 2017 | 11.98 | 12.02 | 11.98 | 12.01 | 24,728 | +0.05(+0.40%) |