Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.43 | 13.63 | 13.29 | 13.50 | 127,878 | +0.13(+0.97%) |
Jan 30, 2018 | 13.66 | 13.70 | 13.34 | 13.37 | 101,263 | -0.32(-2.34%) |
Jan 29, 2018 | 13.93 | 14.06 | 13.68 | 13.69 | 152,550 | -0.30(-2.14%) |
Jan 26, 2018 | 14.00 | 14.04 | 13.87 | 13.99 | 117,182 | +0.02(+0.14%) |
Jan 25, 2018 | 14.00 | 14.00 | 13.65 | 13.97 | 75,503 | -0.01(-0.07%) |
Jan 24, 2018 | 13.99 | 14.04 | 13.80 | 13.98 | 103,270 | -0.01(-0.07%) |
Jan 23, 2018 | 14.05 | 14.05 | 13.71 | 13.99 | 76,947 | -0.09(-0.64%) |
Jan 22, 2018 | 14.14 | 14.14 | 13.86 | 14.08 | 52,289 | -0.07(-0.49%) |
Jan 19, 2018 | 13.90 | 14.20 | 13.85 | 14.15 | 206,900 | +0.17(+1.22%) |
Jan 18, 2018 | 13.98 | 14.00 | 13.81 | 13.98 | 85,977 | -0.04(-0.29%) |
Jan 17, 2018 | 14.11 | 14.11 | 13.65 | 14.02 | 127,430 | -0.05(-0.36%) |
Jan 16, 2018 | 14.32 | 14.49 | 13.94 | 14.07 | 123,598 | -0.22(-1.54%) |
Jan 12, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.18(+1.28%) | |
Jan 11, 2018 | 13.56 | 14.13 | 13.50 | 14.11 | 141,257 | +0.53(+3.90%) |
Jan 10, 2018 | 13.76 | 13.58 | 93,582 | -0.14(-1.02%) | ||
Jan 09, 2018 | 14.03 | 14.04 | 13.61 | 13.72 | 89,676 | -0.32(-2.28%) |
Jan 08, 2018 | 14.02 | 14.19 | 13.84 | 14.04 | 127,909 | +0.07(+0.50%) |
Jan 05, 2018 | 14.00 | 14.20 | 13.85 | 13.97 | 154,624 | +0.01(+0.07%) |
Jan 04, 2018 | 14.14 | 14.30 | 13.77 | 13.96 | 136,845 | -0.21(-1.48%) |
Jan 03, 2018 | 14.29 | 14.33 | 14.00 | 14.17 | 566,361 | -0.15(-1.05%) |
Jan 02, 2018 | 14.32 | 14.39 | 14.29 | 14.32 | 118,966 | +0.03(+0.21%) |
Dec 29, 2017 | 14.29 | 14.29 | 14.29 | 0 | -0.08(-0.56%) | |
Dec 28, 2017 | 14.47 | 14.50 | 14.20 | 14.37 | 67,847 | -0.10(-0.69%) |
Dec 27, 2017 | 14.28 | 14.52 | 14.28 | 14.47 | 123,786 | +0.19(+1.33%) |
Dec 26, 2017 | 14.19 | 14.34 | 14.09 | 14.28 | 129,773 | +0.10(+0.71%) |
Dec 22, 2017 | 13.90 | 14.24 | 13.80 | 14.18 | 159,180 | +0.23(+1.65%) |
Dec 21, 2017 | 14.05 | 14.14 | 13.85 | 13.95 | 81,672 | -0.07(-0.50%) |
Dec 20, 2017 | 14.15 | 14.20 | 13.94 | 14.02 | 183,429 | +0.00(+0.00%) |
Dec 19, 2017 | 14.17 | 14.22 | 13.87 | 14.02 | 132,292 | -0.12(-0.85%) |
Dec 18, 2017 | 14.15 | 14.19 | 13.99 | 14.14 | 206,186 | +0.11(+0.78%) |
Dec 15, 2017 | 13.79 | 14.17 | 13.66 | 14.03 | 686,806 | +0.23(+1.67%) |
Dec 14, 2017 | 13.85 | 13.96 | 13.63 | 13.80 | 133,288 | -0.05(-0.36%) |
Dec 13, 2017 | 13.66 | 13.96 | 13.66 | 13.85 | 156,355 | +0.21(+1.54%) |
Dec 12, 2017 | 13.58 | 13.69 | 13.47 | 13.64 | 145,813 | +0.08(+0.59%) |
Dec 11, 2017 | 13.43 | 13.64 | 13.37 | 13.56 | 208,609 | +0.13(+0.97%) |
Dec 08, 2017 | 13.35 | 13.55 | 13.27 | 13.43 | 144,867 | +0.15(+1.13%) |
Dec 07, 2017 | 13.21 | 13.39 | 13.16 | 13.28 | 160,554 | +0.08(+0.61%) |
Dec 06, 2017 | 13.57 | 13.68 | 13.07 | 13.20 | 246,323 | -0.37(-2.73%) |
Dec 05, 2017 | 13.75 | 13.89 | 13.44 | 13.57 | 563,107 | +0.58(+4.46%) |
Dec 04, 2017 | 12.94 | 13.32 | 12.82 | 12.99 | 316,996 | +0.15(+1.17%) |
Dec 01, 2017 | 12.72 | 12.72 | 12.39 | 12.84 | 223,867 | +0.15(+1.18%) |
Nov 30, 2017 | 12.76 | 13.17 | 12.65 | 12.69 | 530,556 | +0.00(+0.00%) |
Nov 29, 2017 | 12.70 | 12.79 | 12.50 | 12.69 | 133,506 | -0.01(-0.08%) |
Nov 28, 2017 | 12.54 | 12.74 | 12.48 | 12.70 | 198,998 | +0.18(+1.44%) |
Nov 27, 2017 | 12.25 | 12.58 | 12.20 | 12.52 | 254,528 | +0.27(+2.20%) |
Nov 24, 2017 | 12.20 | 12.40 | 12.01 | 12.25 | 98,782 | +0.09(+0.74%) |
Nov 22, 2017 | 11.98 | 12.42 | 11.98 | 12.16 | 289,909 | +0.14(+1.16%) |
Nov 21, 2017 | 11.76 | 12.15 | 11.64 | 12.02 | 625,867 | +0.31(+2.65%) |
Nov 20, 2017 | 11.36 | 11.88 | 11.29 | 11.71 | 205,369 | +0.35(+3.08%) |
Nov 17, 2017 | 11.54 | 11.69 | 11.34 | 11.36 | 186,603 | -0.25(-2.15%) |
Nov 16, 2017 | 11.75 | 11.80 | 11.30 | 11.61 | 508,196 | -0.21(-1.78%) |
Nov 15, 2017 | 12.17 | 12.26 | 11.82 | 11.82 | 176,005 | -0.40(-3.27%) |
Nov 14, 2017 | 12.39 | 12.56 | 12.17 | 12.22 | 103,106 | -0.23(-1.85%) |
Nov 13, 2017 | 12.48 | 12.48 | 11.77 | 12.45 | 324,678 | -0.16(-1.27%) |
Nov 10, 2017 | 12.67 | 12.90 | 12.50 | 12.61 | 141,405 | -0.13(-1.02%) |
Nov 09, 2017 | 13.03 | 13.03 | 12.27 | 12.74 | 408,940 | -0.62(-4.64%) |
Nov 08, 2017 | 13.32 | 13.43 | 12.86 | 13.36 | 130,822 | -0.03(-0.22%) |
Nov 07, 2017 | 13.51 | 13.54 | 13.25 | 13.39 | 94,080 | -0.11(-0.81%) |
Nov 06, 2017 | 13.54 | 13.64 | 13.41 | 13.50 | 42,875 | -0.02(-0.15%) |
Nov 03, 2017 | 13.67 | 13.75 | 13.41 | 13.52 | 96,952 | -0.11(-0.81%) |
Nov 02, 2017 | 13.61 | 13.72 | 13.51 | 13.63 | 39,722 | +0.04(+0.29%) |