Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.59 | 14.60 | 14.01 | 14.49 | 1,799,624 | +0.11(+0.80%) |
Jan 30, 2018 | 14.32 | 14.53 | 14.19 | 14.38 | 2,155,383 | +0.10(+0.68%) |
Jan 29, 2018 | 14.75 | 14.83 | 14.22 | 14.28 | 2,097,608 | -0.57(-3.86%) |
Jan 26, 2018 | 14.90 | 15.02 | 14.68 | 14.85 | 1,485,839 | +0.04(+0.24%) |
Jan 25, 2018 | 15.43 | 15.43 | 14.74 | 14.82 | 2,270,612 | -0.49(-3.23%) |
Jan 24, 2018 | 15.20 | 15.58 | 15.18 | 15.31 | 1,977,077 | +0.37(+2.48%) |
Jan 23, 2018 | 14.50 | 15.00 | 14.24 | 14.94 | 1,519,829 | +0.31(+2.11%) |
Jan 22, 2018 | 14.78 | 14.86 | 14.61 | 14.63 | 1,010,359 | -0.09(-0.60%) |
Jan 19, 2018 | 14.76 | 14.87 | 14.69 | 14.72 | 990,525 | +0.07(+0.48%) |
Jan 18, 2018 | 14.98 | 15.03 | 14.60 | 14.65 | 1,557,214 | -0.33(-2.18%) |
Jan 17, 2018 | 15.17 | 15.29 | 14.91 | 14.98 | 1,651,074 | -0.24(-1.57%) |
Jan 16, 2018 | 14.91 | 15.39 | 14.87 | 15.21 | 3,016,949 | +0.51(+3.48%) |
Jan 12, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.42(+2.97%) | |
Jan 11, 2018 | 14.30 | 14.51 | 14.22 | 14.28 | 2,341,180 | +0.09(+0.62%) |
Jan 10, 2018 | 14.19 | 1,689,926 | +0.30(+2.16%) | |||
Jan 09, 2018 | 13.82 | 14.03 | 13.63 | 13.89 | 1,664,793 | -0.12(-0.88%) |
Jan 08, 2018 | 13.90 | 14.43 | 13.82 | 14.01 | 2,199,717 | +0.26(+1.86%) |
Jan 05, 2018 | 13.80 | 13.92 | 13.64 | 13.76 | 875,191 | -0.08(-0.57%) |
Jan 04, 2018 | 13.57 | 13.84 | 13.40 | 13.84 | 1,877,839 | +0.22(+1.62%) |
Jan 03, 2018 | 13.94 | 13.97 | 13.43 | 13.62 | 1,674,486 | -0.33(-2.34%) |
Jan 02, 2018 | 13.88 | 13.95 | 13.74 | 13.94 | 1,756,306 | +0.21(+1.54%) |
Dec 29, 2017 | 13.73 | 13.73 | 13.73 | 0 | -0.11(-0.83%) | |
Dec 28, 2017 | 13.86 | 13.92 | 13.62 | 13.85 | 1,073,847 | +0.04(+0.26%) |
Dec 27, 2017 | 13.93 | 14.00 | 13.78 | 13.81 | 1,674,195 | -0.07(-0.51%) |
Dec 26, 2017 | 13.88 | 13.96 | 13.78 | 13.88 | 672,221 | +0.05(+0.38%) |
Dec 22, 2017 | 13.78 | 13.97 | 13.61 | 13.83 | 1,685,277 | +0.07(+0.51%) |
Dec 21, 2017 | 14.02 | 14.02 | 13.66 | 13.76 | 1,523,756 | -0.17(-1.20%) |
Dec 20, 2017 | 13.54 | 13.98 | 13.47 | 13.93 | 1,737,689 | +0.46(+3.41%) |
Dec 19, 2017 | 13.55 | 13.68 | 13.40 | 13.47 | 1,504,687 | -0.11(-0.78%) |
Dec 18, 2017 | 13.45 | 13.58 | 13.38 | 13.57 | 1,104,566 | +0.26(+1.99%) |
Dec 15, 2017 | 13.27 | 13.17 | 13.31 | 2,137,359 | +0.04(+0.30%) | |
Dec 14, 2017 | 13.18 | 13.34 | 13.03 | 13.27 | 1,304,035 | -0.08(-0.63%) |
Dec 13, 2017 | 12.81 | 13.49 | 12.81 | 13.35 | 2,298,314 | +0.57(+4.49%) |
Dec 12, 2017 | 12.81 | 12.85 | 12.68 | 12.78 | 1,011,315 | -0.06(-0.48%) |
Dec 11, 2017 | 12.75 | 12.97 | 12.69 | 12.84 | 1,301,500 | +0.10(+0.76%) |
Dec 08, 2017 | 12.59 | 12.87 | 12.59 | 12.74 | 1,228,090 | +0.20(+1.62%) |
Dec 07, 2017 | 12.35 | 12.70 | 12.35 | 12.54 | 1,791,232 | -0.15(-1.18%) |
Dec 06, 2017 | 12.78 | 12.88 | 12.63 | 12.69 | 1,172,647 | -0.19(-1.44%) |
Dec 05, 2017 | 12.97 | 13.06 | 12.80 | 12.88 | 1,036,701 | -0.20(-1.55%) |
Dec 04, 2017 | 13.22 | 13.00 | 13.08 | 897,993 | -0.04(-0.34%) | |
Dec 01, 2017 | 13.37 | 13.44 | 13.22 | 13.12 | 2,072,629 | -0.24(-1.78%) |
Nov 30, 2017 | 13.22 | 13.40 | 13.15 | 13.36 | 1,085,996 | +0.11(+0.80%) |
Nov 29, 2017 | 13.26 | 13.35 | 13.14 | 13.25 | 1,626,505 | -0.10(-0.73%) |
Nov 28, 2017 | 13.37 | 13.46 | 13.21 | 13.35 | 978,749 | -0.04(-0.33%) |
Nov 27, 2017 | 13.46 | 13.29 | 13.40 | 895,051 | -0.06(-0.46%) | |
Nov 24, 2017 | 13.78 | 13.85 | 13.44 | 13.46 | 671,278 | -0.27(-1.99%) |
Nov 22, 2017 | 13.69 | 13.91 | 13.65 | 13.73 | 1,643,845 | +0.32(+2.37%) |
Nov 21, 2017 | 13.20 | 13.49 | 13.19 | 13.41 | 1,618,570 | +0.19(+1.47%) |
Nov 20, 2017 | 13.33 | 13.45 | 13.12 | 13.22 | 1,631,063 | -0.19(-1.45%) |
Nov 17, 2017 | 13.15 | 13.46 | 13.08 | 13.41 | 2,398,465 | +0.40(+3.09%) |
Nov 16, 2017 | 13.15 | 13.17 | 12.96 | 13.01 | 1,708,172 | -0.11(-0.81%) |
Nov 15, 2017 | 12.99 | 13.20 | 12.88 | 13.12 | 2,324,655 | +0.19(+1.43%) |
Nov 14, 2017 | 12.84 | 13.20 | 12.76 | 12.93 | 1,784,476 | +0.06(+0.48%) |
Nov 13, 2017 | 12.92 | 13.07 | 12.74 | 12.87 | 3,404,920 | -0.01(-0.07%) |
Nov 10, 2017 | 13.25 | 13.35 | 12.71 | 12.88 | 4,511,095 | -0.37(-2.79%) |
Nov 09, 2017 | 13.92 | 14.05 | 12.73 | 13.25 | 8,977,917 | -0.85(-6.00%) |
Nov 08, 2017 | 14.34 | 14.37 | 14.04 | 14.10 | 3,621,547 | -0.04(-0.31%) |
Nov 07, 2017 | 14.27 | 14.33 | 14.10 | 14.14 | 1,793,912 | -0.24(-1.65%) |
Nov 06, 2017 | 14.32 | 14.47 | 14.22 | 14.38 | 1,431,060 | +0.15(+1.05%) |
Nov 03, 2017 | 14.44 | 14.55 | 14.16 | 14.23 | 1,207,371 | -0.19(-1.34%) |
Nov 02, 2017 | 14.46 | 14.62 | 14.40 | 14.42 | 880,025 | +0.04(+0.31%) |