Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.07 | 14.07 | 14.01 | 14.03 | 1,833,526 | +0.02(+0.15%) |
Jan 30, 2018 | 14.05 | 14.05 | 14.01 | 14.01 | 1,437,274 | -0.03(-0.20%) |
Jan 29, 2018 | 14.09 | 14.09 | 14.03 | 14.04 | 1,391,127 | -0.07(-0.50%) |
Jan 26, 2018 | 14.14 | 14.14 | 14.10 | 14.11 | 1,401,018 | -0.03(-0.20%) |
Jan 25, 2018 | 14.13 | 14.13 | 14.10 | 14.13 | 1,474,976 | +0.02(+0.15%) |
Jan 24, 2018 | 14.15 | 14.15 | 14.09 | 14.11 | 2,532,538 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.13 | 14.11 | 14.11 | 1,198,666 | -0.04(-0.31%) |
Jan 22, 2018 | 14.11 | 14.16 | 14.09 | 14.16 | 1,684,517 | +0.05(+0.35%) |
Jan 19, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,244,497 | +0.00(+0.00%) |
Jan 18, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,171,714 | +0.01(+0.05%) |
Jan 17, 2018 | 14.15 | 14.19 | 14.09 | 14.10 | 1,628,362 | -0.04(-0.30%) |
Jan 16, 2018 | 14.15 | 14.17 | 14.14 | 14.14 | 1,889,422 | +0.00(+0.00%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.12 | 14.15 | 14.12 | 14.14 | 3,220,712 | -0.01(-0.10%) |
Jan 10, 2018 | 14.12 | 14.17 | 14.09 | 14.15 | 1,687,463 | +0.00(+0.00%) |
Jan 09, 2018 | 14.16 | 14.18 | 14.14 | 14.15 | 1,675,787 | -0.01(-0.05%) |
Jan 08, 2018 | 14.11 | 14.16 | 14.11 | 14.16 | 2,649,363 | +0.04(+0.30%) |
Jan 05, 2018 | 14.11 | 14.14 | 14.11 | 14.11 | 1,895,713 | +0.01(+0.10%) |
Jan 04, 2018 | 14.09 | 14.11 | 14.06 | 14.10 | 2,177,364 | +0.01(+0.05%) |
Jan 03, 2018 | 14.09 | 14.11 | 14.04 | 14.09 | 1,551,307 | +0.00(+0.00%) |
Jan 02, 2018 | 14.11 | 14.13 | 14.06 | 14.09 | 2,547,863 | -0.02(-0.15%) |
Dec 29, 2017 | 14.11 | 14.11 | 14.11 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.13 | 14.13 | 14.07 | 14.11 | 1,341,045 | +0.00(+0.00%) |
Dec 27, 2017 | 14.13 | 14.14 | 14.10 | 14.11 | 916,086 | -0.00(-0.02%) |
Dec 26, 2017 | 14.08 | 14.12 | 14.08 | 14.11 | 1,232,413 | +0.00(+0.02%) |
Dec 22, 2017 | 14.11 | 14.11 | 14.09 | 14.11 | 2,069,165 | +0.01(+0.10%) |
Dec 21, 2017 | 14.13 | 14.13 | 14.08 | 14.09 | 1,481,614 | -0.01(-0.08%) |
Dec 20, 2017 | 14.10 | 14.11 | 14.09 | 14.11 | 2,323,324 | +0.01(+0.10%) |
Dec 19, 2017 | 14.11 | 14.11 | 14.08 | 14.09 | 959,133 | -0.02(-0.15%) |
Dec 18, 2017 | 14.10 | 14.11 | 14.09 | 14.11 | 1,242,706 | +0.01(+0.10%) |
Dec 15, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 877,548 | +0.04(+0.25%) |
Dec 14, 2017 | 14.06 | 14.09 | 14.06 | 14.06 | 1,374,760 | +0.00(+0.00%) |
Dec 13, 2017 | 14.10 | 14.10 | 14.05 | 14.06 | 966,089 | -0.03(-0.20%) |
Dec 12, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 1,255,769 | +0.00(+0.00%) |
Dec 11, 2017 | 14.09 | 14.13 | 14.09 | 14.09 | 1,045,983 | -0.01(-0.05%) |
Dec 08, 2017 | 14.09 | 14.10 | 14.09 | 14.10 | 897,300 | +0.01(+0.10%) |
Dec 07, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 1,526,661 | +0.01(+0.05%) |
Dec 06, 2017 | 14.07 | 14.09 | 14.06 | 14.08 | 955,595 | -0.01(-0.05%) |
Dec 05, 2017 | 14.09 | 14.09 | 14.07 | 14.08 | 1,298,861 | -0.01(-0.05%) |
Dec 04, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,973,204 | +0.02(+0.15%) |
Dec 01, 2017 | 14.06 | 14.07 | 14.04 | 14.07 | 1,056,539 | +0.01(+0.05%) |
Nov 30, 2017 | 14.08 | 14.09 | 14.05 | 14.06 | 1,819,294 | -0.01(-0.10%) |
Nov 29, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 1,182,657 | -0.01(-0.10%) |
Nov 28, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 1,003,303 | -0.01(-0.05%) |
Nov 27, 2017 | 14.09 | 14.11 | 14.08 | 14.10 | 1,334,018 | +0.01(+0.10%) |
Nov 24, 2017 | 14.08 | 14.11 | 14.07 | 14.08 | 226,480 | -0.01(-0.05%) |
Nov 22, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,504,426 | +0.02(+0.15%) |
Nov 21, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 1,490,544 | +0.01(+0.09%) |
Nov 20, 2017 | 14.03 | 14.08 | 14.03 | 14.06 | 1,034,945 | +0.03(+0.25%) |
Nov 17, 2017 | 14.00 | 14.02 | 14.00 | 14.02 | 874,233 | +0.02(+0.15%) |
Nov 16, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,040,393 | +0.02(+0.15%) |
Nov 15, 2017 | 14.00 | 14.00 | 13.95 | 13.98 | 1,555,975 | -0.03(-0.20%) |
Nov 14, 2017 | 14.02 | 14.04 | 13.99 | 14.01 | 1,027,625 | -0.01(-0.10%) |
Nov 13, 2017 | 13.97 | 14.03 | 13.96 | 14.02 | 2,111,255 | +0.01(+0.05%) |
Nov 10, 2017 | 14.06 | 14.06 | 13.99 | 14.02 | 1,045,406 | -0.03(-0.25%) |
Nov 09, 2017 | 14.08 | 14.09 | 14.03 | 14.05 | 1,074,122 | -0.03(-0.20%) |
Nov 08, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 922,487 | -0.01(-0.05%) |
Nov 07, 2017 | 14.09 | 14.09 | 14.08 | 14.09 | 926,300 | -0.01(-0.10%) |
Nov 06, 2017 | 14.10 | 14.11 | 14.08 | 14.10 | 712,741 | +0.01(+0.05%) |
Nov 03, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 941,277 | -0.01(-0.05%) |
Nov 02, 2017 | 14.11 | 14.11 | 14.09 | 14.10 | 718,583 | +0.00(+0.00%) |