Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.40 | 14.40 | 13.70 | 13.95 | 1,367,172 | -0.30(-2.11%) |
Jan 30, 2018 | 14.05 | 14.38 | 13.93 | 14.25 | 1,050,370 | +0.10(+0.71%) |
Jan 29, 2018 | 14.40 | 14.40 | 14.10 | 14.15 | 596,057 | -0.15(-1.05%) |
Jan 26, 2018 | 14.35 | 14.35 | 14.10 | 14.30 | 940,693 | +0.05(+0.35%) |
Jan 25, 2018 | 14.45 | 14.50 | 14.05 | 14.25 | 897,035 | -0.05(-0.35%) |
Jan 24, 2018 | 14.75 | 14.80 | 14.30 | 14.30 | 1,103,312 | -0.35(-2.39%) |
Jan 23, 2018 | 14.90 | 14.90 | 14.50 | 14.65 | 947,149 | -0.20(-1.35%) |
Jan 22, 2018 | 14.70 | 14.95 | 14.55 | 14.85 | 1,222,724 | +0.00(+0.00%) |
Jan 19, 2018 | 14.45 | 14.90 | 14.35 | 14.85 | 1,481,910 | +0.35(+2.41%) |
Jan 18, 2018 | 15.00 | 15.16 | 14.50 | 14.50 | 1,134,685 | +0.00(+0.00%) |
Jan 17, 2018 | 14.50 | 14.70 | 14.32 | 14.50 | 1,124,566 | +0.10(+0.69%) |
Jan 16, 2018 | 14.75 | 14.85 | 14.30 | 14.40 | 1,205,509 | -0.35(-2.37%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | -0.30(-1.99%) | |
Jan 11, 2018 | 15.05 | 15.35 | 14.90 | 15.05 | 1,610,744 | +0.15(+1.01%) |
Jan 10, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 1,271,791 | +0.05(+0.34%) |
Jan 09, 2018 | 15.00 | 15.15 | 14.80 | 14.85 | 692,035 | -0.10(-0.67%) |
Jan 08, 2018 | 15.00 | 15.20 | 14.78 | 14.95 | 1,443,180 | -0.10(-0.66%) |
Jan 05, 2018 | 14.95 | 15.25 | 14.90 | 15.05 | 1,191,212 | +0.05(+0.33%) |
Jan 04, 2018 | 15.10 | 15.30 | 14.85 | 15.00 | 1,881,314 | +0.20(+1.35%) |
Jan 03, 2018 | 15.10 | 15.40 | 14.78 | 14.80 | 2,584,351 | -0.30(-1.99%) |
Jan 02, 2018 | 15.60 | 15.75 | 15.10 | 15.10 | 2,829,700 | -0.50(-3.21%) |
Dec 29, 2017 | 15.60 | 15.60 | 15.60 | 0 | +1.60(+11.43%) | |
Dec 28, 2017 | 13.90 | 14.10 | 13.75 | 14.00 | 876,152 | +0.10(+0.72%) |
Dec 27, 2017 | 14.10 | 14.20 | 13.80 | 13.90 | 1,698,472 | -0.20(-1.42%) |
Dec 26, 2017 | 14.05 | 14.22 | 13.95 | 14.10 | 579,768 | +0.05(+0.36%) |
Dec 22, 2017 | 14.20 | 14.30 | 14.05 | 14.05 | 542,830 | -0.20(-1.40%) |
Dec 21, 2017 | 14.25 | 14.35 | 14.15 | 14.25 | 1,029,821 | -0.05(-0.35%) |
Dec 20, 2017 | 14.45 | 14.55 | 14.15 | 14.30 | 1,395,242 | -0.15(-1.04%) |
Dec 19, 2017 | 14.20 | 14.45 | 14.10 | 14.45 | 1,975,871 | +0.20(+1.40%) |
Dec 18, 2017 | 14.40 | 14.60 | 14.15 | 14.25 | 1,668,071 | -0.05(-0.35%) |
Dec 15, 2017 | 14.60 | 14.80 | 14.28 | 14.30 | 6,144,273 | -0.30(-2.05%) |
Dec 14, 2017 | 14.75 | 14.90 | 14.45 | 14.60 | 1,562,414 | -0.10(-0.68%) |
Dec 13, 2017 | 15.05 | 15.40 | 14.65 | 14.70 | 2,033,564 | -1.20(-7.55%) |
Dec 12, 2017 | 16.10 | 16.20 | 15.85 | 15.90 | 884,151 | -0.25(-1.55%) |
Dec 11, 2017 | 16.15 | 16.18 | 15.95 | 16.15 | 653,010 | +0.15(+0.94%) |
Dec 08, 2017 | 16.05 | 16.20 | 15.85 | 16.00 | 1,648,982 | +0.05(+0.31%) |
Dec 07, 2017 | 16.30 | 16.35 | 15.90 | 15.95 | 1,081,660 | -0.25(-1.54%) |
Dec 06, 2017 | 16.80 | 16.85 | 16.10 | 16.20 | 1,015,659 | +0.15(+0.93%) |
Dec 05, 2017 | 16.35 | 16.35 | 15.90 | 16.05 | 1,213,743 | -0.45(-2.73%) |
Dec 04, 2017 | 17.60 | 17.65 | 16.50 | 16.50 | 1,222,353 | -1.20(-6.78%) |
Dec 01, 2017 | 17.80 | 17.95 | 17.60 | 17.70 | 756,267 | -0.10(-0.56%) |
Nov 30, 2017 | 18.05 | 18.15 | 17.70 | 17.80 | 583,997 | -0.10(-0.56%) |
Nov 29, 2017 | 18.05 | 18.35 | 17.85 | 17.90 | 636,926 | -0.20(-1.10%) |
Nov 28, 2017 | 18.00 | 18.25 | 17.60 | 18.10 | 1,144,284 | +0.10(+0.56%) |
Nov 27, 2017 | 18.40 | 18.50 | 17.70 | 18.00 | 2,390,717 | -0.45(-2.44%) |
Nov 24, 2017 | 18.90 | 19.00 | 18.40 | 18.45 | 541,011 | -0.45(-2.38%) |
Nov 22, 2017 | 19.25 | 19.48 | 18.70 | 18.90 | 2,309,183 | +1.25(+7.08%) |
Nov 21, 2017 | 17.70 | 18.05 | 17.57 | 17.65 | 1,157,243 | +0.15(+0.86%) |
Nov 20, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 698,490 | +0.07(+0.43%) |
Nov 17, 2017 | 17.50 | 17.70 | 17.15 | 17.43 | 607,949 | -0.27(-1.55%) |
Nov 16, 2017 | 16.60 | 17.80 | 16.60 | 17.70 | 947,544 | +1.25(+7.60%) |
Nov 15, 2017 | 16.95 | 17.00 | 16.45 | 16.45 | 1,110,342 | -0.70(-4.08%) |
Nov 14, 2017 | 16.80 | 17.40 | 16.75 | 17.15 | 996,102 | +0.40(+2.39%) |
Nov 13, 2017 | 16.75 | 17.20 | 16.65 | 16.75 | 1,108,218 | -0.10(-0.59%) |
Nov 10, 2017 | 17.40 | 17.60 | 16.70 | 16.85 | 1,061,668 | -0.45(-2.60%) |
Nov 09, 2017 | 17.75 | 17.90 | 17.25 | 17.30 | 648,459 | -0.65(-3.62%) |
Nov 08, 2017 | 17.50 | 18.10 | 17.40 | 17.95 | 1,028,819 | +0.50(+2.87%) |
Nov 07, 2017 | 17.50 | 17.75 | 17.38 | 17.45 | 644,796 | -0.10(-0.57%) |
Nov 06, 2017 | 17.30 | 17.60 | 17.18 | 17.55 | 965,453 | +0.25(+1.45%) |
Nov 03, 2017 | 18.00 | 18.35 | 17.10 | 17.30 | 885,053 | -0.65(-3.62%) |
Nov 02, 2017 | 18.00 | 18.05 | 17.85 | 17.95 | 857,073 | -0.07(-0.42%) |