Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.44 | 14.54 | 14.44 | 14.46 | 217,301 | +0.06(+0.43%) |
Jan 30, 2018 | 14.61 | 14.62 | 14.34 | 14.39 | 376,020 | -0.31(-2.08%) |
Jan 29, 2018 | 14.66 | 14.74 | 14.63 | 14.70 | 164,669 | +0.00(+0.00%) |
Jan 26, 2018 | 14.63 | 14.73 | 14.61 | 14.70 | 260,475 | +0.13(+0.88%) |
Jan 25, 2018 | 14.69 | 14.74 | 14.57 | 14.57 | 378,582 | -0.09(-0.63%) |
Jan 24, 2018 | 14.80 | 14.85 | 14.66 | 14.66 | 232,087 | -0.13(-0.91%) |
Jan 23, 2018 | 14.58 | 14.80 | 14.55 | 14.80 | 227,388 | +0.21(+1.41%) |
Jan 22, 2018 | 14.67 | 14.75 | 14.54 | 14.59 | 305,852 | -0.05(-0.37%) |
Jan 19, 2018 | 14.56 | 14.65 | 14.53 | 14.65 | 232,607 | +0.12(+0.84%) |
Jan 18, 2018 | 14.55 | 14.61 | 14.48 | 14.53 | 238,616 | -0.05(-0.38%) |
Jan 17, 2018 | 14.62 | 14.63 | 14.56 | 14.58 | 197,740 | +0.02(+0.17%) |
Jan 16, 2018 | 14.79 | 14.87 | 14.56 | 14.56 | 279,740 | -0.14(-0.95%) |
Jan 12, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.16(+1.09%) | |
Jan 11, 2018 | 14.50 | 14.58 | 14.49 | 14.54 | 220,735 | +0.07(+0.46%) |
Jan 10, 2018 | 14.40 | 14.52 | 14.40 | 14.47 | 203,180 | +0.01(+0.08%) |
Jan 09, 2018 | 14.42 | 14.58 | 14.41 | 14.46 | 225,276 | +0.07(+0.51%) |
Jan 08, 2018 | 14.32 | 14.44 | 14.28 | 14.39 | 256,275 | +0.10(+0.72%) |
Jan 05, 2018 | 14.32 | 14.33 | 14.20 | 14.28 | 196,327 | -0.01(-0.04%) |
Jan 04, 2018 | 14.28 | 14.37 | 14.24 | 14.29 | 406,223 | +0.04(+0.30%) |
Jan 03, 2018 | 14.26 | 14.35 | 14.25 | 14.25 | 424,364 | -0.02(-0.17%) |
Jan 02, 2018 | 14.16 | 14.28 | 14.15 | 14.27 | 523,607 | +0.11(+0.77%) |
Dec 29, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.07(+0.52%) | |
Dec 28, 2017 | 14.14 | 14.16 | 14.07 | 14.09 | 234,146 | -0.04(-0.30%) |
Dec 27, 2017 | 14.14 | 14.17 | 14.10 | 14.13 | 174,347 | -0.00(-0.02%) |
Dec 26, 2017 | 14.17 | 14.18 | 14.09 | 14.13 | 145,402 | -0.04(-0.28%) |
Dec 22, 2017 | 14.09 | 14.19 | 14.08 | 14.17 | 179,185 | +0.10(+0.73%) |
Dec 21, 2017 | 14.09 | 14.09 | 14.00 | 14.07 | 254,221 | +0.02(+0.15%) |
Dec 20, 2017 | 13.99 | 14.05 | 13.97 | 14.05 | 219,649 | +0.10(+0.74%) |
Dec 19, 2017 | 13.91 | 13.97 | 13.90 | 13.95 | 192,675 | +0.02(+0.13%) |
Dec 18, 2017 | 13.90 | 13.96 | 13.89 | 13.93 | 238,842 | +0.08(+0.61%) |
Dec 15, 2017 | 13.81 | 13.89 | 13.79 | 13.84 | 276,418 | +0.03(+0.22%) |
Dec 14, 2017 | 13.86 | 13.90 | 13.78 | 13.81 | 167,486 | -0.02(-0.17%) |
Dec 13, 2017 | 13.79 | 13.86 | 13.77 | 13.84 | 166,484 | +0.04(+0.31%) |
Dec 12, 2017 | 13.78 | 13.84 | 13.78 | 13.79 | 151,543 | +0.04(+0.31%) |
Dec 11, 2017 | 13.76 | 13.83 | 13.74 | 13.75 | 193,853 | +0.02(+0.18%) |
Dec 08, 2017 | 13.73 | 13.75 | 13.69 | 13.73 | 171,216 | +0.05(+0.35%) |
Dec 07, 2017 | 13.71 | 13.76 | 13.62 | 13.68 | 126,078 | -0.05(-0.40%) |
Dec 06, 2017 | 13.73 | 13.78 | 13.72 | 13.73 | 150,312 | -0.02(-0.13%) |
Dec 05, 2017 | 13.76 | 13.81 | 13.70 | 13.75 | 152,607 | -0.01(-0.09%) |
Dec 04, 2017 | 13.68 | 13.81 | 13.68 | 13.76 | 194,101 | +0.10(+0.71%) |
Dec 01, 2017 | 13.70 | 13.71 | 13.61 | 13.67 | 163,810 | -0.02(-0.13%) |
Nov 30, 2017 | 13.64 | 13.70 | 13.61 | 13.69 | 249,364 | +0.14(+1.03%) |
Nov 29, 2017 | 13.58 | 13.64 | 13.52 | 13.55 | 175,411 | -0.01(-0.09%) |
Nov 28, 2017 | 13.52 | 13.55 | 13.51 | 13.56 | 144,508 | +0.07(+0.49%) |
Nov 27, 2017 | 13.63 | 13.63 | 13.49 | 13.49 | 157,130 | -0.13(-0.98%) |
Nov 24, 2017 | 13.59 | 13.64 | 13.56 | 13.63 | 78,250 | +0.12(+0.90%) |
Nov 22, 2017 | 13.47 | 13.55 | 13.46 | 13.50 | 122,209 | +0.01(+0.05%) |
Nov 21, 2017 | 13.55 | 13.60 | 13.46 | 13.50 | 266,698 | +0.02(+0.11%) |
Nov 20, 2017 | 13.44 | 13.52 | 13.38 | 13.48 | 181,140 | +0.07(+0.49%) |
Nov 17, 2017 | 13.40 | 13.46 | 13.38 | 13.42 | 157,153 | +0.04(+0.31%) |
Nov 16, 2017 | 13.39 | 13.44 | 13.34 | 13.38 | 159,257 | -0.01(-0.04%) |
Nov 15, 2017 | 13.22 | 13.43 | 13.22 | 13.38 | 340,291 | +0.12(+0.91%) |
Nov 14, 2017 | 13.42 | 13.44 | 13.22 | 13.26 | 309,420 | -0.19(-1.38%) |
Nov 13, 2017 | 13.50 | 13.50 | 13.43 | 13.45 | 177,875 | -0.08(-0.62%) |
Nov 10, 2017 | 13.60 | 13.65 | 13.51 | 13.53 | 212,340 | -0.09(-0.66%) |
Nov 09, 2017 | 13.48 | 13.63 | 13.44 | 13.62 | 203,816 | +0.11(+0.80%) |
Nov 08, 2017 | 13.53 | 13.54 | 13.51 | 13.51 | 110,928 | +0.01(+0.04%) |
Nov 07, 2017 | 13.60 | 13.61 | 13.51 | 13.51 | 149,544 | -0.10(-0.71%) |
Nov 06, 2017 | 13.55 | 13.61 | 13.52 | 13.60 | 172,924 | +0.03(+0.22%) |
Nov 03, 2017 | 13.54 | 13.57 | 13.48 | 13.57 | 132,430 | +0.05(+0.40%) |
Nov 02, 2017 | 13.46 | 13.54 | 13.46 | 13.52 | 108,393 | +0.02(+0.18%) |