Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.38 | 14.53 | 14.15 | 14.38 | 13,304,384 | +0.07(+0.49%) |
Jan 30, 2018 | 14.42 | 14.53 | 14.18 | 14.31 | 9,914,720 | -0.04(-0.28%) |
Jan 29, 2018 | 14.64 | 14.65 | 14.32 | 14.35 | 10,505,624 | -0.40(-2.71%) |
Jan 26, 2018 | 14.77 | 14.91 | 14.69 | 14.75 | 7,925,009 | -0.05(-0.34%) |
Jan 25, 2018 | 15.14 | 15.18 | 14.65 | 14.80 | 16,462,985 | -0.25(-1.66%) |
Jan 24, 2018 | 15.17 | 15.52 | 15.03 | 15.05 | 17,781,368 | +0.22(+1.48%) |
Jan 23, 2018 | 14.47 | 14.93 | 14.34 | 14.83 | 11,923,616 | +0.32(+2.21%) |
Jan 22, 2018 | 14.39 | 14.57 | 14.30 | 14.51 | 8,736,615 | +0.14(+0.97%) |
Jan 19, 2018 | 14.42 | 14.50 | 14.35 | 14.37 | 7,325,949 | +0.09(+0.63%) |
Jan 18, 2018 | 14.72 | 14.72 | 14.25 | 14.28 | 15,304,074 | -0.34(-2.33%) |
Jan 17, 2018 | 15.10 | 15.12 | 14.55 | 14.62 | 18,191,012 | -0.58(-3.82%) |
Jan 16, 2018 | 15.31 | 15.38 | 14.93 | 15.20 | 18,438,948 | +0.08(+0.53%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.47(+3.21%) | |
Jan 11, 2018 | 14.66 | 14.73 | 14.61 | 14.65 | 7,116,964 | +0.07(+0.48%) |
Jan 10, 2018 | 14.56 | 14.58 | 10,586,967 | +0.02(+0.14%) | ||
Jan 09, 2018 | 14.64 | 14.72 | 14.45 | 14.56 | 6,822,359 | -0.18(-1.22%) |
Jan 08, 2018 | 14.88 | 14.95 | 14.64 | 14.74 | 8,361,569 | -0.21(-1.40%) |
Jan 05, 2018 | 14.99 | 15.00 | 14.87 | 14.95 | 6,515,553 | -0.08(-0.53%) |
Jan 04, 2018 | 15.03 | 15.05 | 14.79 | 15.03 | 8,935,407 | +0.03(+0.20%) |
Jan 03, 2018 | 15.24 | 15.27 | 14.74 | 15.00 | 15,144,840 | -0.20(-1.32%) |
Jan 02, 2018 | 14.65 | 15.24 | 14.61 | 15.20 | 15,219,691 | +0.73(+5.04%) |
Dec 29, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.54 | 14.58 | 14.34 | 14.45 | 6,382,315 | -0.04(-0.28%) |
Dec 27, 2017 | 14.60 | 14.60 | 14.42 | 14.49 | 6,466,574 | -0.08(-0.55%) |
Dec 26, 2017 | 14.50 | 14.68 | 14.48 | 14.57 | 4,843,044 | +0.10(+0.69%) |
Dec 22, 2017 | 14.47 | 14.54 | 14.40 | 14.47 | 5,193,256 | +0.04(+0.28%) |
Dec 21, 2017 | 14.40 | 14.54 | 14.34 | 14.43 | 6,958,474 | +0.01(+0.07%) |
Dec 20, 2017 | 14.33 | 14.49 | 14.29 | 14.42 | 7,993,696 | +0.17(+1.19%) |
Dec 19, 2017 | 14.29 | 14.39 | 14.18 | 14.25 | 6,932,183 | -0.07(-0.49%) |
Dec 18, 2017 | 14.15 | 14.46 | 14.14 | 14.32 | 9,864,086 | +0.26(+1.85%) |
Dec 15, 2017 | 14.24 | 14.25 | 14.04 | 14.06 | 17,874,946 | -0.11(-0.78%) |
Dec 14, 2017 | 14.09 | 14.30 | 14.00 | 14.17 | 10,953,284 | +0.06(+0.43%) |
Dec 13, 2017 | 13.68 | 14.18 | 13.64 | 14.11 | 15,742,612 | +0.47(+3.45%) |
Dec 12, 2017 | 13.62 | 13.68 | 13.47 | 13.64 | 8,130,588 | -0.01(-0.07%) |
Dec 11, 2017 | 13.66 | 13.84 | 13.57 | 13.65 | 11,628,291 | +0.00(+0.00%) |
Dec 08, 2017 | 13.70 | 13.87 | 13.60 | 13.65 | 9,484,702 | -0.01(-0.07%) |
Dec 07, 2017 | 13.29 | 13.75 | 13.28 | 13.66 | 10,980,547 | +0.11(+0.81%) |
Dec 06, 2017 | 13.74 | 13.75 | 13.54 | 13.55 | 11,321,701 | -0.22(-1.60%) |
Dec 05, 2017 | 13.86 | 13.89 | 13.64 | 13.77 | 12,467,294 | -0.14(-1.01%) |
Dec 04, 2017 | 14.03 | 14.05 | 13.88 | 13.91 | 11,352,855 | -0.16(-1.14%) |
Dec 01, 2017 | 13.77 | 14.22 | 13.72 | 14.07 | 16,541,709 | +0.29(+2.10%) |
Nov 30, 2017 | 13.75 | 13.95 | 13.46 | 13.78 | 19,867,668 | -0.25(-1.78%) |
Nov 29, 2017 | 14.07 | 14.20 | 13.98 | 14.03 | 9,092,271 | -0.14(-0.99%) |
Nov 28, 2017 | 14.27 | 14.38 | 14.15 | 14.17 | 8,153,462 | -0.08(-0.56%) |
Nov 27, 2017 | 14.30 | 14.35 | 14.19 | 14.25 | 9,002,511 | +0.15(+1.06%) |
Nov 24, 2017 | 14.26 | 14.33 | 14.10 | 14.10 | 8,630,124 | -0.04(-0.28%) |
Nov 22, 2017 | 13.99 | 14.22 | 13.94 | 14.14 | 9,986,673 | +0.22(+1.58%) |
Nov 21, 2017 | 13.92 | 14.07 | 13.89 | 13.92 | 6,288,291 | +0.02(+0.14%) |
Nov 20, 2017 | 14.03 | 14.11 | 13.88 | 13.90 | 7,840,686 | -0.17(-1.21%) |
Nov 17, 2017 | 13.95 | 14.14 | 13.88 | 14.07 | 9,326,739 | +0.15(+1.08%) |
Nov 16, 2017 | 13.95 | 14.01 | 13.88 | 13.92 | 7,437,284 | -0.03(-0.22%) |
Nov 15, 2017 | 14.10 | 14.18 | 13.91 | 13.95 | 10,757,923 | -0.06(-0.43%) |
Nov 14, 2017 | 13.84 | 14.07 | 13.84 | 14.01 | 7,613,151 | +0.06(+0.43%) |
Nov 13, 2017 | 13.97 | 14.02 | 13.93 | 13.95 | 7,348,035 | -0.03(-0.21%) |
Nov 10, 2017 | 14.10 | 14.14 | 13.90 | 13.98 | 7,187,425 | -0.13(-0.92%) |
Nov 09, 2017 | 14.06 | 14.13 | 13.95 | 14.11 | 8,247,745 | +0.12(+0.86%) |
Nov 08, 2017 | 14.10 | 14.15 | 13.97 | 13.99 | 7,315,839 | +0.00(+0.00%) |
Nov 07, 2017 | 13.98 | 14.06 | 13.92 | 13.99 | 6,311,076 | -0.02(-0.14%) |
Nov 06, 2017 | 14.05 | 14.15 | 13.94 | 14.01 | 10,089,089 | +0.01(+0.07%) |
Nov 03, 2017 | 14.13 | 14.15 | 13.80 | 14.00 | 12,157,870 | -0.10(-0.71%) |
Nov 02, 2017 | 14.18 | 14.36 | 14.05 | 14.10 | 13,358,973 | -0.12(-0.84%) |