Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.82 | 13.94 | 13.70 | 13.82 | 41,731 | +0.08(+0.57%) |
Jan 30, 2018 | 13.58 | 13.78 | 13.58 | 13.74 | 40,253 | -0.04(-0.29%) |
Jan 29, 2018 | 13.70 | 13.82 | 13.64 | 13.78 | 38,448 | +0.00(+0.00%) |
Jan 26, 2018 | 13.78 | 13.94 | 13.66 | 13.78 | 34,893 | +0.00(+0.00%) |
Jan 25, 2018 | 13.54 | 13.82 | 13.38 | 13.78 | 49,352 | +0.24(+1.74%) |
Jan 24, 2018 | 13.78 | 13.90 | 13.50 | 13.54 | 28,949 | -0.28(-1.99%) |
Jan 23, 2018 | 13.78 | 13.94 | 13.58 | 13.82 | 55,315 | +0.04(+0.29%) |
Jan 22, 2018 | 13.70 | 13.78 | 13.62 | 13.78 | 31,976 | +0.08(+0.57%) |
Jan 19, 2018 | 13.46 | 13.94 | 13.46 | 13.70 | 91,909 | +0.16(+1.16%) |
Jan 18, 2018 | 13.70 | 13.70 | 13.46 | 13.54 | 53,046 | -0.16(-1.15%) |
Jan 17, 2018 | 13.62 | 13.86 | 13.50 | 13.70 | 81,885 | +0.04(+0.29%) |
Jan 16, 2018 | 13.78 | 13.86 | 13.46 | 13.66 | 82,736 | -0.04(-0.29%) |
Jan 12, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.58 | 13.90 | 13.58 | 13.78 | 90,809 | +0.20(+1.45%) |
Jan 10, 2018 | 13.42 | 13.58 | 75,400 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.21 | 14.45 | 13.70 | 13.78 | 612,996 | -0.31(-2.23%) |
Jan 08, 2018 | 14.13 | 14.13 | 13.82 | 14.09 | 49,879 | -0.08(-0.56%) |
Jan 05, 2018 | 14.17 | 14.25 | 14.01 | 14.17 | 20,754 | +0.04(+0.28%) |
Jan 04, 2018 | 14.17 | 14.25 | 14.01 | 14.13 | 30,078 | -0.04(-0.28%) |
Jan 03, 2018 | 14.05 | 14.17 | 13.58 | 14.17 | 106,255 | +0.08(+0.56%) |
Jan 02, 2018 | 13.70 | 14.17 | 13.62 | 14.09 | 117,304 | +0.63(+4.68%) |
Dec 29, 2017 | 13.46 | 13.46 | 13.46 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.82 | 13.97 | 13.66 | 13.90 | 118,858 | +0.20(+1.44%) |
Dec 27, 2017 | 13.78 | 13.82 | 13.38 | 13.70 | 92,125 | -0.08(-0.57%) |
Dec 26, 2017 | 13.94 | 14.21 | 13.66 | 13.78 | 68,445 | -0.12(-0.85%) |
Dec 22, 2017 | 14.09 | 14.09 | 13.86 | 13.90 | 87,787 | -0.20(-1.40%) |
Dec 21, 2017 | 14.13 | 14.25 | 13.94 | 14.09 | 61,092 | -0.04(-0.28%) |
Dec 20, 2017 | 13.94 | 14.21 | 13.86 | 14.13 | 55,386 | +0.20(+1.41%) |
Dec 19, 2017 | 13.74 | 13.97 | 13.72 | 13.94 | 99,090 | +0.12(+0.85%) |
Dec 18, 2017 | 13.86 | 13.97 | 13.62 | 13.82 | 73,427 | +0.08(+0.57%) |
Dec 15, 2017 | 14.17 | 14.17 | 13.62 | 13.74 | 276,204 | -0.59(-4.12%) |
Dec 14, 2017 | 13.86 | 14.37 | 13.82 | 14.33 | 113,381 | +0.39(+2.82%) |
Dec 13, 2017 | 14.01 | 14.49 | 13.74 | 13.94 | 216,358 | -1.65(-10.61%) |
Dec 12, 2017 | 14.96 | 15.59 | 14.96 | 15.59 | 125,199 | +0.67(+4.49%) |
Dec 11, 2017 | 15.00 | 15.08 | 14.84 | 14.92 | 33,779 | -0.04(-0.26%) |
Dec 08, 2017 | 14.80 | 15.00 | 14.72 | 14.96 | 35,206 | +0.00(+0.00%) |
Dec 07, 2017 | 15.02 | 15.08 | 14.68 | 52,659 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.04 | 15.20 | 14.88 | 14.92 | 67,312 | -0.20(-1.30%) |
Dec 05, 2017 | 14.92 | 15.16 | 14.88 | 15.12 | 54,050 | +0.20(+1.32%) |
Dec 04, 2017 | 15.31 | 15.31 | 14.84 | 14.92 | 36,228 | -0.35(-2.32%) |
Dec 01, 2017 | 15.27 | 15.27 | 14.84 | 15.27 | 43,697 | -0.04(-0.26%) |
Nov 30, 2017 | 15.43 | 15.51 | 15.20 | 15.31 | 46,736 | -0.04(-0.26%) |
Nov 29, 2017 | 15.47 | 15.55 | 15.31 | 15.35 | 45,090 | -0.08(-0.51%) |
Nov 28, 2017 | 15.31 | 15.55 | 15.20 | 15.43 | 42,206 | +0.20(+1.29%) |
Nov 27, 2017 | 15.07 | 15.35 | 15.07 | 15.23 | 24,554 | -0.04(-0.26%) |
Nov 24, 2017 | 15.16 | 15.35 | 15.00 | 15.27 | 19,179 | +0.16(+1.04%) |
Nov 22, 2017 | 15.12 | 15.55 | 15.08 | 15.12 | 72,868 | +0.04(+0.26%) |
Nov 21, 2017 | 15.00 | 15.12 | 14.84 | 15.08 | 59,788 | +0.16(+1.06%) |
Nov 20, 2017 | 15.08 | 15.12 | 14.76 | 14.92 | 40,892 | -0.16(-1.04%) |
Nov 17, 2017 | 14.88 | 15.39 | 14.68 | 15.08 | 30,981 | +0.08(+0.53%) |
Nov 16, 2017 | 14.68 | 15.31 | 14.68 | 15.00 | 41,812 | +0.43(+2.97%) |
Nov 15, 2017 | 14.64 | 14.72 | 14.53 | 14.57 | 32,832 | -0.12(-0.80%) |
Nov 14, 2017 | 14.60 | 14.72 | 14.37 | 14.68 | 20,543 | -0.04(-0.27%) |
Nov 13, 2017 | 14.60 | 14.88 | 14.48 | 14.72 | 19,791 | +0.12(+0.81%) |
Nov 10, 2017 | 14.49 | 14.92 | 14.41 | 14.60 | 83,017 | +0.00(+0.00%) |
Nov 09, 2017 | 14.45 | 14.72 | 14.33 | 14.60 | 40,793 | +0.00(+0.00%) |
Nov 08, 2017 | 14.41 | 14.76 | 14.37 | 14.60 | 58,852 | +0.08(+0.54%) |
Nov 07, 2017 | 14.92 | 14.96 | 14.37 | 14.53 | 51,419 | -0.35(-2.38%) |
Nov 06, 2017 | 14.72 | 14.96 | 14.60 | 14.88 | 29,621 | +0.16(+1.07%) |
Nov 03, 2017 | 14.72 | 14.74 | 14.53 | 14.72 | 26,252 | +0.00(+0.00%) |
Nov 02, 2017 | 14.49 | 14.80 | 14.49 | 14.72 | 20,949 | +0.20(+1.36%) |