Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.18 | 14.18 | 13.69 | 14.08 | 91,375 | -0.50(-3.41%) |
Jan 30, 2018 | 14.73 | 14.73 | 13.83 | 14.58 | 55,312 | -0.20(-1.35%) |
Jan 29, 2018 | 14.48 | 15.00 | 14.48 | 14.78 | 50,349 | +0.05(+0.34%) |
Jan 26, 2018 | 14.83 | 14.98 | 14.68 | 14.73 | 30,650 | +0.00(+0.00%) |
Jan 25, 2018 | 14.48 | 14.73 | 14.43 | 14.73 | 33,204 | +0.30(+2.07%) |
Jan 24, 2018 | 14.73 | 14.83 | 14.43 | 14.43 | 30,197 | -0.35(-2.36%) |
Jan 23, 2018 | 14.98 | 14.98 | 14.63 | 14.78 | 10,525 | -0.15(-1.00%) |
Jan 22, 2018 | 14.93 | 15.08 | 14.78 | 14.93 | 10,227 | -0.05(-0.33%) |
Jan 19, 2018 | 15.03 | 15.28 | 14.71 | 14.98 | 81,574 | -0.15(-0.99%) |
Jan 18, 2018 | 14.98 | 15.13 | 14.73 | 15.13 | 71,613 | +0.20(+1.33%) |
Jan 17, 2018 | 14.88 | 15.03 | 14.63 | 14.93 | 23,527 | +0.05(+0.33%) |
Jan 16, 2018 | 14.63 | 15.13 | 14.63 | 14.88 | 62,136 | +0.30(+2.05%) |
Jan 12, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.45(-2.98%) | |
Jan 11, 2018 | 14.53 | 15.03 | 14.48 | 15.03 | 23,070 | +0.55(+3.78%) |
Jan 10, 2018 | 14.28 | 14.73 | 14.23 | 14.48 | 31,930 | +0.15(+1.04%) |
Jan 09, 2018 | 14.28 | 14.43 | 14.18 | 14.33 | 21,278 | +0.05(+0.35%) |
Jan 08, 2018 | 14.18 | 14.33 | 14.08 | 14.28 | 30,677 | +0.05(+0.35%) |
Jan 05, 2018 | 13.64 | 14.28 | 13.64 | 14.23 | 48,568 | +0.60(+4.38%) |
Jan 04, 2018 | 13.54 | 13.69 | 13.44 | 13.64 | 43,266 | +0.20(+1.48%) |
Jan 03, 2018 | 13.39 | 13.61 | 13.19 | 13.44 | 50,891 | +0.05(+0.37%) |
Jan 02, 2018 | 13.34 | 13.54 | 13.19 | 13.39 | 97,932 | +0.20(+1.51%) |
Dec 29, 2017 | 13.19 | 13.19 | 13.19 | 0 | +0.20(+1.53%) | |
Dec 28, 2017 | 12.79 | 12.99 | 12.59 | 12.99 | 47,355 | +0.20(+1.56%) |
Dec 27, 2017 | 13.19 | 13.24 | 12.79 | 12.79 | 48,947 | -0.30(-2.28%) |
Dec 26, 2017 | 13.29 | 13.34 | 12.74 | 13.09 | 97,812 | -0.15(-1.13%) |
Dec 22, 2017 | 13.49 | 13.49 | 13.19 | 13.24 | 34,733 | -0.30(-2.21%) |
Dec 21, 2017 | 13.83 | 13.83 | 13.49 | 13.54 | 48,841 | -0.30(-2.16%) |
Dec 20, 2017 | 13.78 | 13.93 | 13.59 | 13.83 | 15,749 | +0.20(+1.46%) |
Dec 19, 2017 | 13.98 | 13.98 | 13.49 | 13.64 | 28,733 | -0.30(-2.14%) |
Dec 18, 2017 | 13.88 | 14.33 | 13.54 | 13.93 | 50,455 | +0.05(+0.36%) |
Dec 15, 2017 | 13.24 | 13.93 | 13.24 | 13.88 | 165,239 | +0.60(+4.49%) |
Dec 14, 2017 | 13.69 | 13.69 | 13.14 | 13.29 | 61,858 | -0.44(-3.19%) |
Dec 13, 2017 | 13.48 | 13.87 | 13.48 | 13.72 | 62,039 | +0.15(+1.10%) |
Dec 12, 2017 | 13.48 | 13.63 | 13.23 | 13.58 | 74,481 | +0.05(+0.37%) |
Dec 11, 2017 | 13.23 | 13.55 | 13.23 | 13.53 | 51,404 | +0.35(+2.64%) |
Dec 08, 2017 | 13.63 | 13.72 | 13.03 | 13.18 | 29,638 | +0.00(+0.00%) |
Dec 07, 2017 | 13.48 | 13.72 | 13.33 | 42,212 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.33 | 13.58 | 13.28 | 13.43 | 53,721 | +0.10(+0.75%) |
Dec 05, 2017 | 13.58 | 13.58 | 13.08 | 13.33 | 42,768 | -0.15(-1.11%) |
Dec 04, 2017 | 13.68 | 13.72 | 13.48 | 13.48 | 38,504 | +0.05(+0.37%) |
Dec 01, 2017 | 13.38 | 13.72 | 12.88 | 13.43 | 24,791 | -0.20(-1.46%) |
Nov 30, 2017 | 13.92 | 13.97 | 13.43 | 13.63 | 57,206 | -0.15(-1.08%) |
Nov 29, 2017 | 13.23 | 14.02 | 13.23 | 13.77 | 171,442 | +0.60(+4.53%) |
Nov 28, 2017 | 12.98 | 13.23 | 12.88 | 13.18 | 69,486 | +0.30(+2.32%) |
Nov 27, 2017 | 12.68 | 12.98 | 12.63 | 12.88 | 51,719 | +0.20(+1.57%) |
Nov 24, 2017 | 12.68 | 12.78 | 12.53 | 12.68 | 24,936 | +0.00(+0.00%) |
Nov 22, 2017 | 12.83 | 12.93 | 12.68 | 12.68 | 64,180 | -0.15(-1.16%) |
Nov 21, 2017 | 12.98 | 12.98 | 12.78 | 12.83 | 41,320 | -0.05(-0.39%) |
Nov 20, 2017 | 12.88 | 13.08 | 12.58 | 12.88 | 48,335 | -0.05(-0.38%) |
Nov 17, 2017 | 12.88 | 13.13 | 12.33 | 12.93 | 40,941 | -0.05(-0.38%) |
Nov 16, 2017 | 12.93 | 13.23 | 12.88 | 12.98 | 49,028 | +0.05(+0.39%) |
Nov 15, 2017 | 12.88 | 13.13 | 12.83 | 12.93 | 55,735 | +0.00(+0.00%) |
Nov 14, 2017 | 12.58 | 13.03 | 12.58 | 12.93 | 70,927 | +0.30(+2.36%) |
Nov 13, 2017 | 12.98 | 12.98 | 12.53 | 12.63 | 114,825 | -0.20(-1.55%) |
Nov 10, 2017 | 12.53 | 12.98 | 12.28 | 12.83 | 80,826 | +0.35(+2.79%) |
Nov 09, 2017 | 12.08 | 12.53 | 12.08 | 12.48 | 73,275 | +0.40(+3.29%) |
Nov 08, 2017 | 12.33 | 12.38 | 11.84 | 12.08 | 52,090 | -0.35(-2.80%) |
Nov 07, 2017 | 13.28 | 13.28 | 12.33 | 12.43 | 76,058 | -0.90(-6.72%) |
Nov 06, 2017 | 13.43 | 13.48 | 13.28 | 13.33 | 22,341 | -0.10(-0.74%) |
Nov 03, 2017 | 13.28 | 13.48 | 13.18 | 13.43 | 25,032 | +0.15(+1.12%) |
Nov 02, 2017 | 13.08 | 13.43 | 12.97 | 13.28 | 30,771 | +0.30(+2.30%) |