Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.17 | 14.19 | 14.10 | 14.16 | 422,918 | +0.24(+1.76%) |
Jan 30, 2018 | 13.93 | 13.97 | 13.82 | 13.92 | 591,033 | +0.05(+0.34%) |
Jan 29, 2018 | 14.01 | 14.01 | 13.84 | 13.87 | 534,997 | -0.26(-1.87%) |
Jan 26, 2018 | 14.11 | 14.13 | 14.03 | 14.13 | 303,077 | +0.01(+0.07%) |
Jan 25, 2018 | 14.15 | 14.22 | 14.09 | 14.13 | 339,992 | +0.36(+2.60%) |
Jan 24, 2018 | 13.72 | 13.81 | 13.71 | 13.77 | 292,960 | +0.15(+1.11%) |
Jan 23, 2018 | 13.61 | 13.64 | 13.53 | 13.62 | 193,780 | +0.00(+0.00%) |
Jan 22, 2018 | 13.59 | 13.64 | 13.56 | 13.62 | 447,808 | -0.17(-1.23%) |
Jan 19, 2018 | 13.79 | 13.82 | 13.75 | 13.79 | 466,959 | +0.00(+0.00%) |
Jan 18, 2018 | 13.67 | 13.80 | 13.67 | 13.79 | 404,932 | +0.40(+3.03%) |
Jan 17, 2018 | 13.38 | 13.47 | 13.35 | 13.38 | 246,119 | +0.17(+1.28%) |
Jan 16, 2018 | 13.17 | 13.27 | 13.16 | 13.21 | 433,290 | +0.18(+1.37%) |
Jan 12, 2018 | 13.03 | 13.03 | 13.03 | 0 | -0.21(-1.56%) | |
Jan 11, 2018 | 13.13 | 13.32 | 13.08 | 13.24 | 496,786 | +0.00(+0.00%) |
Jan 10, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 212,466 | -0.09(-0.71%) |
Jan 09, 2018 | 13.31 | 13.34 | 13.29 | 13.33 | 288,817 | +0.05(+0.35%) |
Jan 08, 2018 | 13.22 | 13.29 | 13.16 | 13.29 | 322,684 | +0.13(+1.00%) |
Jan 05, 2018 | 13.12 | 13.16 | 13.05 | 13.16 | 166,763 | +0.05(+0.36%) |
Jan 04, 2018 | 13.12 | 13.16 | 13.10 | 13.11 | 149,605 | -0.02(-0.14%) |
Jan 03, 2018 | 13.13 | 13.15 | 13.10 | 13.13 | 239,881 | +0.01(+0.07%) |
Jan 02, 2018 | 13.16 | 13.16 | 13.09 | 13.12 | 265,869 | +0.38(+2.96%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.73 | 142,955 | +0.00(+0.00%) |
Dec 27, 2017 | 12.80 | 12.80 | 12.72 | 12.73 | 119,434 | -0.01(-0.07%) |
Dec 26, 2017 | 12.74 | 12.76 | 12.72 | 12.74 | 82,613 | +0.02(+0.15%) |
Dec 22, 2017 | 12.74 | 12.74 | 12.67 | 12.72 | 202,881 | +0.03(+0.22%) |
Dec 21, 2017 | 12.68 | 12.74 | 12.66 | 12.69 | 233,923 | +0.11(+0.90%) |
Dec 20, 2017 | 12.61 | 12.62 | 12.56 | 12.58 | 414,801 | -0.10(-0.82%) |
Dec 19, 2017 | 12.61 | 12.75 | 12.61 | 12.68 | 481,042 | -0.04(-0.30%) |
Dec 18, 2017 | 12.70 | 12.77 | 12.66 | 12.72 | 289,090 | -0.06(-0.44%) |
Dec 15, 2017 | 12.78 | 12.81 | 12.73 | 12.78 | 424,053 | -0.13(-1.02%) |
Dec 14, 2017 | 12.93 | 12.96 | 12.87 | 12.91 | 367,027 | -0.11(-0.87%) |
Dec 13, 2017 | 12.92 | 13.07 | 12.92 | 13.02 | 596,526 | +0.36(+2.82%) |
Dec 12, 2017 | 12.71 | 12.72 | 12.65 | 12.67 | 166,436 | -0.13(-1.03%) |
Dec 11, 2017 | 12.73 | 12.80 | 12.70 | 12.80 | 401,858 | +0.08(+0.67%) |
Dec 08, 2017 | 12.84 | 12.84 | 12.69 | 12.71 | 392,614 | -0.15(-1.17%) |
Dec 07, 2017 | 12.84 | 12.88 | 12.79 | 12.86 | 360,785 | -0.25(-1.94%) |
Dec 06, 2017 | 13.16 | 13.19 | 13.10 | 13.12 | 384,580 | -0.26(-1.97%) |
Dec 05, 2017 | 13.46 | 13.47 | 13.36 | 13.38 | 245,191 | -0.15(-1.11%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.52 | 13.53 | 173,901 | -0.09(-0.69%) |
Dec 01, 2017 | 13.73 | 13.79 | 13.59 | 13.63 | 341,953 | -0.08(-0.62%) |
Nov 30, 2017 | 13.67 | 13.75 | 13.64 | 13.71 | 180,993 | -0.05(-0.34%) |
Nov 29, 2017 | 13.85 | 13.88 | 13.75 | 13.76 | 361,628 | -0.31(-2.21%) |
Nov 28, 2017 | 13.98 | 14.07 | 13.94 | 14.07 | 638,651 | +0.24(+1.77%) |
Nov 27, 2017 | 13.91 | 13.93 | 13.82 | 13.82 | 676,982 | -0.31(-2.20%) |
Nov 24, 2017 | 14.11 | 14.16 | 14.06 | 14.13 | 138,636 | -0.15(-1.05%) |
Nov 22, 2017 | 14.24 | 14.29 | 14.22 | 14.29 | 164,342 | +0.15(+1.07%) |
Nov 21, 2017 | 14.13 | 14.18 | 14.12 | 14.13 | 203,626 | +0.11(+0.81%) |
Nov 20, 2017 | 14.02 | 14.04 | 13.96 | 14.02 | 116,895 | -0.02(-0.13%) |
Nov 17, 2017 | 14.08 | 14.10 | 14.04 | 14.04 | 204,688 | -0.16(-1.13%) |
Nov 16, 2017 | 14.13 | 14.22 | 14.07 | 14.20 | 356,847 | +0.08(+0.60%) |
Nov 15, 2017 | 14.13 | 14.16 | 14.06 | 14.12 | 153,438 | -0.10(-0.73%) |
Nov 14, 2017 | 14.38 | 14.38 | 14.21 | 14.22 | 327,453 | -0.39(-2.64%) |
Nov 13, 2017 | 14.61 | 14.62 | 14.57 | 14.61 | 307,265 | +0.29(+2.04%) |
Nov 10, 2017 | 14.30 | 14.34 | 14.27 | 14.31 | 166,784 | +0.12(+0.86%) |
Nov 09, 2017 | 14.24 | 14.28 | 14.15 | 14.19 | 190,392 | -0.07(-0.46%) |
Nov 08, 2017 | 14.26 | 14.29 | 14.20 | 14.26 | 174,882 | -0.08(-0.53%) |
Nov 07, 2017 | 14.38 | 14.39 | 14.30 | 14.33 | 238,848 | +0.25(+1.81%) |
Nov 06, 2017 | 14.09 | 14.11 | 14.05 | 14.08 | 187,221 | -0.01(-0.07%) |
Nov 03, 2017 | 14.10 | 14.13 | 14.04 | 14.09 | 344,603 | +0.12(+0.88%) |
Nov 02, 2017 | 13.97 | 13.98 | 13.90 | 13.97 | 239,047 | +0.27(+1.99%) |