Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.14 | 14.14 | 14.08 | 14.10 | 1,824,358 | +0.02(+0.15%) |
Jan 30, 2018 | 14.12 | 14.12 | 14.08 | 14.08 | 1,430,087 | -0.03(-0.20%) |
Jan 29, 2018 | 14.16 | 14.16 | 14.10 | 14.11 | 1,384,171 | -0.07(-0.50%) |
Jan 26, 2018 | 14.21 | 14.21 | 14.17 | 14.18 | 1,394,013 | -0.03(-0.20%) |
Jan 25, 2018 | 14.20 | 14.21 | 14.17 | 14.21 | 1,467,601 | +0.02(+0.15%) |
Jan 24, 2018 | 14.22 | 14.22 | 14.16 | 14.18 | 2,519,875 | +0.00(+0.00%) |
Jan 23, 2018 | 14.19 | 14.21 | 14.18 | 14.18 | 1,192,673 | -0.04(-0.31%) |
Jan 22, 2018 | 14.18 | 14.23 | 14.16 | 14.23 | 1,676,094 | +0.05(+0.35%) |
Jan 19, 2018 | 14.18 | 14.20 | 14.17 | 14.18 | 1,238,274 | +0.00(+0.00%) |
Jan 18, 2018 | 14.19 | 14.20 | 14.17 | 14.18 | 1,165,855 | +0.01(+0.05%) |
Jan 17, 2018 | 14.22 | 14.26 | 14.16 | 14.17 | 1,620,220 | -0.04(-0.30%) |
Jan 16, 2018 | 14.22 | 14.24 | 14.21 | 14.21 | 1,879,975 | +0.00(+0.00%) |
Jan 12, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.19 | 14.22 | 14.19 | 14.21 | 3,204,608 | -0.01(-0.10%) |
Jan 10, 2018 | 14.19 | 14.24 | 14.16 | 14.22 | 1,679,025 | +0.00(+0.00%) |
Jan 09, 2018 | 14.23 | 14.25 | 14.21 | 14.22 | 1,667,408 | -0.01(-0.05%) |
Jan 08, 2018 | 14.19 | 14.23 | 14.19 | 14.23 | 2,636,116 | +0.04(+0.30%) |
Jan 05, 2018 | 14.18 | 14.21 | 14.18 | 14.19 | 1,886,234 | +0.01(+0.10%) |
Jan 04, 2018 | 14.16 | 14.18 | 14.13 | 14.17 | 2,166,477 | +0.01(+0.05%) |
Jan 03, 2018 | 14.16 | 14.18 | 14.11 | 14.16 | 1,543,550 | +0.00(+0.00%) |
Jan 02, 2018 | 14.19 | 14.20 | 14.13 | 14.16 | 2,535,124 | -0.02(-0.15%) |
Dec 29, 2017 | 14.19 | 14.19 | 14.19 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.20 | 14.20 | 14.14 | 14.18 | 1,334,340 | +0.00(+0.00%) |
Dec 27, 2017 | 14.20 | 14.21 | 14.17 | 14.18 | 911,505 | -0.00(-0.02%) |
Dec 26, 2017 | 14.15 | 14.19 | 14.15 | 14.18 | 1,226,250 | +0.00(+0.02%) |
Dec 22, 2017 | 14.18 | 14.19 | 14.16 | 14.18 | 2,058,820 | +0.01(+0.10%) |
Dec 21, 2017 | 14.20 | 14.20 | 14.15 | 14.16 | 1,474,206 | -0.01(-0.08%) |
Dec 20, 2017 | 14.17 | 14.18 | 14.16 | 14.18 | 2,311,707 | +0.01(+0.10%) |
Dec 19, 2017 | 14.18 | 14.18 | 14.15 | 14.16 | 954,337 | -0.02(-0.15%) |
Dec 18, 2017 | 14.17 | 14.18 | 14.16 | 14.18 | 1,236,493 | +0.01(+0.10%) |
Dec 15, 2017 | 14.15 | 14.17 | 14.13 | 14.17 | 873,160 | +0.04(+0.25%) |
Dec 14, 2017 | 14.13 | 14.16 | 14.13 | 14.13 | 1,367,886 | +0.00(+0.00%) |
Dec 13, 2017 | 14.17 | 14.17 | 14.12 | 14.13 | 961,258 | -0.03(-0.20%) |
Dec 12, 2017 | 14.17 | 14.18 | 14.15 | 14.16 | 1,249,490 | +0.00(+0.00%) |
Dec 11, 2017 | 14.16 | 14.20 | 14.16 | 14.16 | 1,040,753 | -0.01(-0.05%) |
Dec 08, 2017 | 14.16 | 14.17 | 14.16 | 14.17 | 892,814 | +0.01(+0.10%) |
Dec 07, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 1,519,027 | +0.01(+0.05%) |
Dec 06, 2017 | 14.14 | 14.16 | 14.13 | 14.15 | 950,817 | -0.01(-0.05%) |
Dec 05, 2017 | 14.16 | 14.16 | 14.14 | 14.15 | 1,292,367 | -0.01(-0.05%) |
Dec 04, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 1,963,338 | +0.02(+0.15%) |
Dec 01, 2017 | 14.13 | 14.14 | 14.11 | 14.14 | 1,051,256 | +0.01(+0.05%) |
Nov 30, 2017 | 14.15 | 14.16 | 14.12 | 14.13 | 1,810,198 | -0.01(-0.10%) |
Nov 29, 2017 | 14.13 | 14.15 | 14.12 | 14.15 | 1,176,744 | -0.01(-0.10%) |
Nov 28, 2017 | 14.17 | 14.18 | 14.15 | 14.16 | 998,287 | -0.01(-0.05%) |
Nov 27, 2017 | 14.16 | 14.18 | 14.15 | 14.17 | 1,327,348 | +0.01(+0.10%) |
Nov 24, 2017 | 14.15 | 14.18 | 14.14 | 14.15 | 225,347 | -0.01(-0.05%) |
Nov 22, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 1,496,903 | +0.02(+0.15%) |
Nov 21, 2017 | 14.14 | 14.14 | 14.13 | 14.14 | 1,483,091 | +0.01(+0.09%) |
Nov 20, 2017 | 14.10 | 14.15 | 14.10 | 14.13 | 1,029,770 | +0.04(+0.25%) |
Nov 17, 2017 | 14.07 | 14.09 | 14.07 | 14.09 | 869,862 | +0.02(+0.15%) |
Nov 16, 2017 | 14.05 | 14.07 | 14.04 | 14.07 | 1,035,191 | +0.02(+0.15%) |
Nov 15, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,548,195 | -0.03(-0.20%) |
Nov 14, 2017 | 14.09 | 14.11 | 14.06 | 14.08 | 1,022,487 | -0.01(-0.10%) |
Nov 13, 2017 | 14.04 | 14.10 | 14.03 | 14.09 | 2,100,699 | +0.01(+0.05%) |
Nov 10, 2017 | 14.13 | 14.13 | 14.06 | 14.09 | 1,040,179 | -0.04(-0.25%) |
Nov 09, 2017 | 14.15 | 14.16 | 14.10 | 14.12 | 1,068,751 | -0.03(-0.20%) |
Nov 08, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 917,875 | -0.01(-0.05%) |
Nov 07, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 921,668 | -0.01(-0.10%) |
Nov 06, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 709,177 | +0.01(+0.05%) |
Nov 03, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 936,571 | -0.01(-0.05%) |
Nov 02, 2017 | 14.18 | 14.18 | 14.16 | 14.17 | 714,990 | +0.00(+0.00%) |