Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.92 | 14.93 | 14.32 | 14.82 | 1,759,455 | +0.12(+0.80%) |
Jan 30, 2018 | 14.65 | 14.87 | 14.51 | 14.70 | 2,107,274 | +0.10(+0.68%) |
Jan 29, 2018 | 15.08 | 15.16 | 14.54 | 14.60 | 2,050,787 | -0.59(-3.86%) |
Jan 26, 2018 | 15.24 | 15.36 | 15.01 | 15.19 | 1,452,674 | +0.04(+0.24%) |
Jan 25, 2018 | 15.79 | 15.79 | 15.07 | 15.16 | 2,219,930 | -0.51(-3.23%) |
Jan 24, 2018 | 15.54 | 15.94 | 15.53 | 15.66 | 1,932,947 | +0.38(+2.48%) |
Jan 23, 2018 | 14.83 | 15.34 | 14.57 | 15.28 | 1,485,906 | +0.32(+2.11%) |
Jan 22, 2018 | 15.12 | 15.20 | 14.94 | 14.97 | 987,807 | -0.09(-0.60%) |
Jan 19, 2018 | 15.10 | 15.20 | 15.02 | 15.06 | 968,416 | +0.07(+0.48%) |
Jan 18, 2018 | 15.32 | 15.37 | 14.93 | 14.98 | 1,522,456 | -0.33(-2.18%) |
Jan 17, 2018 | 15.52 | 15.64 | 15.26 | 15.32 | 1,614,221 | -0.24(-1.57%) |
Jan 16, 2018 | 15.25 | 15.74 | 15.21 | 15.56 | 2,949,609 | +0.52(+3.48%) |
Jan 12, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.43(+2.97%) | |
Jan 11, 2018 | 14.62 | 14.84 | 14.54 | 14.60 | 2,288,923 | +0.09(+0.62%) |
Jan 10, 2018 | 14.51 | 1,652,205 | +0.31(+2.16%) | |||
Jan 09, 2018 | 14.14 | 14.35 | 13.94 | 14.21 | 1,627,634 | -0.13(-0.88%) |
Jan 08, 2018 | 14.22 | 14.76 | 14.14 | 14.33 | 2,150,618 | +0.26(+1.86%) |
Jan 05, 2018 | 14.12 | 14.23 | 13.95 | 14.07 | 855,656 | -0.08(-0.57%) |
Jan 04, 2018 | 13.88 | 14.15 | 13.70 | 14.15 | 1,835,924 | +0.23(+1.62%) |
Jan 03, 2018 | 14.26 | 14.29 | 13.74 | 13.93 | 1,637,111 | -0.33(-2.34%) |
Jan 02, 2018 | 14.20 | 14.27 | 14.05 | 14.26 | 1,717,104 | +0.22(+1.54%) |
Dec 29, 2017 | 14.04 | 14.04 | 14.04 | 0 | -0.12(-0.83%) | |
Dec 28, 2017 | 14.18 | 14.23 | 13.93 | 14.16 | 1,049,878 | +0.04(+0.26%) |
Dec 27, 2017 | 14.25 | 14.32 | 14.10 | 14.13 | 1,636,826 | -0.07(-0.51%) |
Dec 26, 2017 | 14.20 | 14.28 | 14.10 | 14.20 | 657,217 | +0.05(+0.38%) |
Dec 22, 2017 | 14.10 | 14.29 | 13.92 | 14.14 | 1,647,661 | +0.07(+0.51%) |
Dec 21, 2017 | 14.34 | 14.34 | 13.97 | 14.07 | 1,489,745 | -0.17(-1.20%) |
Dec 20, 2017 | 13.85 | 14.30 | 13.77 | 14.24 | 1,698,902 | +0.47(+3.41%) |
Dec 19, 2017 | 13.86 | 13.99 | 13.71 | 13.77 | 1,471,101 | -0.11(-0.78%) |
Dec 18, 2017 | 13.76 | 13.89 | 13.68 | 13.88 | 1,079,911 | +0.27(+1.99%) |
Dec 15, 2017 | 13.57 | 13.47 | 13.61 | 2,089,652 | +0.04(+0.30%) | |
Dec 14, 2017 | 13.48 | 13.65 | 13.33 | 13.57 | 1,274,928 | -0.09(-0.63%) |
Dec 13, 2017 | 13.11 | 13.80 | 13.11 | 13.66 | 2,247,014 | +0.59(+4.49%) |
Dec 12, 2017 | 13.11 | 13.14 | 12.97 | 13.07 | 988,742 | -0.06(-0.48%) |
Dec 11, 2017 | 13.04 | 13.27 | 12.98 | 13.13 | 1,272,449 | +0.10(+0.76%) |
Dec 08, 2017 | 12.88 | 13.16 | 12.88 | 13.03 | 1,200,678 | +0.21(+1.62%) |
Dec 07, 2017 | 12.64 | 12.99 | 12.63 | 12.83 | 1,751,250 | -0.15(-1.18%) |
Dec 06, 2017 | 13.07 | 13.17 | 12.92 | 12.98 | 1,146,473 | -0.19(-1.44%) |
Dec 05, 2017 | 13.27 | 13.35 | 13.09 | 13.17 | 1,013,561 | -0.21(-1.55%) |
Dec 04, 2017 | 13.52 | 13.30 | 13.38 | 877,949 | -0.05(-0.34%) | |
Dec 01, 2017 | 13.67 | 13.75 | 13.52 | 13.42 | 2,026,367 | -0.24(-1.78%) |
Nov 30, 2017 | 13.52 | 13.71 | 13.45 | 13.67 | 1,061,756 | +0.11(+0.80%) |
Nov 29, 2017 | 13.57 | 13.66 | 13.44 | 13.56 | 1,590,200 | -0.10(-0.73%) |
Nov 28, 2017 | 13.67 | 13.77 | 13.51 | 13.66 | 956,902 | -0.05(-0.33%) |
Nov 27, 2017 | 13.77 | 13.60 | 13.70 | 875,073 | -0.06(-0.46%) | |
Nov 24, 2017 | 14.09 | 14.16 | 13.75 | 13.77 | 656,294 | -0.28(-1.99%) |
Nov 22, 2017 | 14.00 | 14.23 | 13.96 | 14.04 | 1,607,154 | +0.32(+2.37%) |
Nov 21, 2017 | 13.50 | 13.80 | 13.49 | 13.72 | 1,582,443 | +0.20(+1.47%) |
Nov 20, 2017 | 13.64 | 13.76 | 13.42 | 13.52 | 1,594,657 | -0.20(-1.45%) |
Nov 17, 2017 | 13.45 | 13.77 | 13.38 | 13.72 | 2,344,929 | +0.41(+3.09%) |
Nov 16, 2017 | 13.45 | 13.47 | 13.26 | 13.31 | 1,670,045 | -0.11(-0.81%) |
Nov 15, 2017 | 13.29 | 13.50 | 13.17 | 13.42 | 2,272,767 | +0.19(+1.43%) |
Nov 14, 2017 | 13.13 | 13.50 | 13.06 | 13.23 | 1,744,646 | +0.06(+0.48%) |
Nov 13, 2017 | 13.21 | 13.37 | 13.03 | 13.17 | 3,328,920 | -0.01(-0.07%) |
Nov 10, 2017 | 13.55 | 13.65 | 13.00 | 13.17 | 4,410,404 | -0.38(-2.79%) |
Nov 09, 2017 | 14.24 | 14.37 | 13.02 | 13.55 | 8,777,523 | -0.87(-6.00%) |
Nov 08, 2017 | 14.67 | 14.70 | 14.36 | 14.42 | 3,540,712 | -0.05(-0.31%) |
Nov 07, 2017 | 14.60 | 14.66 | 14.43 | 14.46 | 1,753,871 | -0.24(-1.65%) |
Nov 06, 2017 | 14.64 | 14.80 | 14.54 | 14.71 | 1,399,118 | +0.15(+1.05%) |
Nov 03, 2017 | 14.77 | 14.88 | 14.48 | 14.55 | 1,180,422 | -0.20(-1.34%) |
Nov 02, 2017 | 14.79 | 14.95 | 14.72 | 14.75 | 860,383 | +0.04(+0.31%) |