Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.71 | 12.73 | 12.51 | 12.56 | 1,181,649 | -0.09(-0.71%) |
Jan 30, 2018 | 12.82 | 12.87 | 12.75 | 12.65 | 1,285,681 | -0.28(-2.17%) |
Jan 29, 2018 | 13.10 | 13.22 | 12.93 | 12.93 | 1,043,409 | -0.27(-2.05%) |
Jan 26, 2018 | 13.29 | 13.34 | 13.09 | 13.20 | 1,105,081 | -0.03(-0.23%) |
Jan 25, 2018 | 13.49 | 13.56 | 13.16 | 13.23 | 1,443,667 | -0.22(-1.64%) |
Jan 24, 2018 | 13.53 | 13.61 | 13.44 | 13.45 | 1,193,098 | -0.07(-0.52%) |
Jan 23, 2018 | 13.58 | 13.72 | 13.39 | 13.52 | 3,051,305 | +0.01(+0.07%) |
Jan 22, 2018 | 13.28 | 13.56 | 13.26 | 13.51 | 1,436,098 | +0.24(+1.81%) |
Jan 19, 2018 | 13.29 | 13.36 | 13.16 | 13.27 | 1,241,925 | -0.02(-0.15%) |
Jan 18, 2018 | 13.45 | 13.49 | 13.26 | 13.29 | 912,592 | -0.20(-1.48%) |
Jan 17, 2018 | 13.75 | 13.84 | 13.31 | 13.49 | 1,433,913 | -0.14(-1.03%) |
Jan 16, 2018 | 13.78 | 13.91 | 13.62 | 13.63 | 2,006,590 | -0.09(-0.66%) |
Jan 12, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.06(+0.44%) | |
Jan 11, 2018 | 13.07 | 13.69 | 13.07 | 13.66 | 2,095,589 | +0.59(+4.51%) |
Jan 10, 2018 | 13.27 | 13.07 | 13.07 | 778,541 | -0.08(-0.61%) | |
Jan 09, 2018 | 13.00 | 13.17 | 12.97 | 13.15 | 809,212 | +0.18(+1.39%) |
Jan 08, 2018 | 13.02 | 13.09 | 12.94 | 12.97 | 876,316 | -0.05(-0.38%) |
Jan 05, 2018 | 13.24 | 13.27 | 12.88 | 13.02 | 964,469 | -0.22(-1.66%) |
Jan 04, 2018 | 13.20 | 13.34 | 13.13 | 13.24 | 957,335 | +0.12(+0.91%) |
Jan 03, 2018 | 13.07 | 13.30 | 13.01 | 13.12 | 1,767,373 | +0.07(+0.54%) |
Jan 02, 2018 | 12.96 | 13.16 | 12.92 | 13.05 | 1,166,573 | +0.14(+1.08%) |
Dec 29, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.26(-1.97%) | |
Dec 28, 2017 | 13.20 | 13.28 | 13.12 | 13.17 | 1,125,346 | -0.05(-0.38%) |
Dec 27, 2017 | 13.47 | 13.47 | 13.19 | 13.22 | 885,829 | -0.24(-1.78%) |
Dec 26, 2017 | 13.85 | 13.93 | 13.43 | 13.46 | 1,598,855 | -0.42(-3.03%) |
Dec 22, 2017 | 13.86 | 13.89 | 13.74 | 13.88 | 775,988 | +0.02(+0.14%) |
Dec 21, 2017 | 13.69 | 13.95 | 13.68 | 13.86 | 659,497 | +0.12(+0.87%) |
Dec 20, 2017 | 13.69 | 13.81 | 13.58 | 13.74 | 1,206,481 | +0.06(+0.44%) |
Dec 19, 2017 | 13.93 | 13.95 | 13.66 | 13.68 | 3,111,374 | -0.21(-1.51%) |
Dec 18, 2017 | 13.69 | 13.95 | 13.69 | 13.89 | 1,760,449 | +0.25(+1.83%) |
Dec 15, 2017 | 13.75 | 13.75 | 13.53 | 13.64 | 1,475,956 | -0.02(-0.15%) |
Dec 14, 2017 | 13.55 | 13.71 | 13.50 | 13.66 | 6,661,228 | +0.14(+1.04%) |
Dec 13, 2017 | 13.47 | 13.65 | 13.39 | 13.52 | 1,245,639 | +0.02(+0.15%) |
Dec 12, 2017 | 13.45 | 13.58 | 13.25 | 13.50 | 1,583,570 | +0.00(+0.00%) |
Dec 11, 2017 | 13.22 | 13.54 | 13.18 | 13.50 | 2,090,034 | +0.29(+2.20%) |
Dec 08, 2017 | 13.13 | 13.22 | 12.80 | 13.21 | 1,700,052 | +0.20(+1.54%) |
Dec 07, 2017 | 12.85 | 13.07 | 12.79 | 13.01 | 2,275,184 | +0.10(+0.77%) |
Dec 06, 2017 | 12.95 | 13.24 | 12.89 | 12.91 | 1,089,061 | -0.33(-2.49%) |
Dec 05, 2017 | 13.22 | 13.33 | 13.14 | 13.24 | 1,255,468 | -0.02(-0.15%) |
Dec 04, 2017 | 13.69 | 13.89 | 13.26 | 13.26 | 833,293 | -0.39(-2.86%) |
Dec 01, 2017 | 13.50 | 13.66 | 12.93 | 13.65 | 3,219,959 | +0.21(+1.56%) |
Nov 30, 2017 | 13.29 | 13.61 | 13.01 | 13.44 | 3,331,510 | +0.19(+1.43%) |
Nov 29, 2017 | 13.55 | 13.58 | 13.20 | 13.25 | 1,488,740 | -0.30(-2.21%) |
Nov 28, 2017 | 13.75 | 13.79 | 13.54 | 13.55 | 1,491,830 | -0.22(-1.60%) |
Nov 27, 2017 | 13.88 | 13.93 | 13.76 | 13.77 | 1,265,909 | -0.18(-1.29%) |
Nov 24, 2017 | 14.05 | 14.13 | 13.87 | 13.95 | 214,657 | -0.12(-0.85%) |
Nov 22, 2017 | 14.16 | 14.22 | 13.90 | 14.07 | 827,540 | -0.07(-0.50%) |
Nov 21, 2017 | 14.32 | 14.35 | 13.89 | 14.14 | 1,890,519 | -0.16(-1.12%) |
Nov 20, 2017 | 14.21 | 14.33 | 14.04 | 14.30 | 598,743 | +0.02(+0.14%) |
Nov 17, 2017 | 14.43 | 14.43 | 14.17 | 14.28 | 1,284,612 | -0.32(-2.19%) |
Nov 16, 2017 | 14.57 | 14.69 | 14.43 | 14.60 | 1,290,035 | +0.08(+0.55%) |
Nov 15, 2017 | 14.34 | 14.70 | 14.21 | 14.52 | 856,749 | +0.15(+1.04%) |
Nov 14, 2017 | 14.30 | 14.46 | 14.10 | 14.37 | 2,198,948 | +0.07(+0.49%) |
Nov 13, 2017 | 14.57 | 14.58 | 14.26 | 14.30 | 907,826 | -0.25(-1.72%) |
Nov 10, 2017 | 14.51 | 14.77 | 14.49 | 14.55 | 882,419 | -0.03(-0.21%) |
Nov 09, 2017 | 14.44 | 14.69 | 14.44 | 14.58 | 962,645 | +0.06(+0.41%) |
Nov 08, 2017 | 14.61 | 14.64 | 14.44 | 14.52 | 1,290,342 | -0.16(-1.09%) |
Nov 07, 2017 | 14.55 | 14.69 | 14.38 | 14.68 | 1,426,844 | +0.15(+1.03%) |
Nov 06, 2017 | 14.19 | 14.54 | 14.03 | 14.53 | 1,293,569 | +0.35(+2.47%) |
Nov 03, 2017 | 14.16 | 14.28 | 14.10 | 14.18 | 720,273 | +0.02(+0.14%) |
Nov 02, 2017 | 14.10 | 14.22 | 13.91 | 14.16 | 1,241,628 | -0.02(-0.14%) |