Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.85 | 14.92 | 14.50 | 14.50 | 2,950 | -0.35(-2.36%) |
Jan 30, 2018 | 15.00 | 15.01 | 14.85 | 14.85 | 300 | -0.16(-1.07%) |
Jan 29, 2018 | 14.91 | 15.10 | 14.90 | 15.01 | 4,022 | +0.09(+0.60%) |
Jan 26, 2018 | 14.90 | 15.15 | 14.85 | 14.92 | 3,755 | -0.08(-0.53%) |
Jan 25, 2018 | 14.65 | 15.05 | 14.65 | 15.00 | 9,030 | +0.11(+0.74%) |
Jan 24, 2018 | 14.75 | 14.75 | 14.75 | 14.89 | 942 | +0.14(+0.95%) |
Jan 23, 2018 | 14.84 | 14.85 | 14.50 | 14.75 | 1,650 | +0.20(+1.37%) |
Jan 22, 2018 | 15.05 | 15.05 | 14.51 | 14.55 | 1,200 | -0.27(-1.82%) |
Jan 19, 2018 | 14.00 | 15.00 | 14.00 | 14.82 | 1,630 | +0.57(+4.00%) |
Jan 18, 2018 | 14.50 | 14.75 | 14.25 | 14.25 | 1,500 | -0.75(-5.00%) |
Jan 17, 2018 | 14.01 | 15.50 | 14.01 | 15.00 | 11,545 | +1.13(+8.15%) |
Jan 16, 2018 | 13.87 | 13.87 | 13.87 | 13.87 | 100 | +0.37(+2.74%) |
Jan 15, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 205 | -0.24(-1.75%) |
Jan 12, 2018 | 13.34 | 13.80 | 13.34 | 13.74 | 1,050 | +0.12(+0.88%) |
Jan 11, 2018 | 12.85 | 13.82 | 12.85 | 13.62 | 3,400 | +0.62(+4.77%) |
Jan 10, 2018 | 13.01 | 13.12 | 13.00 | 13.00 | 1,430 | -0.10(-0.76%) |
Jan 09, 2018 | 13.00 | 13.15 | 13.00 | 13.10 | 980 | -0.08(-0.61%) |
Jan 08, 2018 | 12.85 | 13.38 | 12.85 | 13.18 | 2,750 | +0.55(+4.35%) |
Jan 05, 2018 | 12.55 | 12.88 | 12.54 | 12.63 | 1,700 | +0.06(+0.48%) |
Jan 04, 2018 | 12.65 | 12.89 | 12.57 | 12.57 | 2,103 | -0.11(-0.87%) |
Jan 03, 2018 | 12.44 | 12.70 | 12.44 | 12.68 | 4,821 | +0.13(+1.04%) |
Jan 02, 2018 | 13.00 | 12.50 | 12.55 | 2,900 | -0.45(-3.46%) | |
Dec 29, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.08(+0.62%) | |
Dec 28, 2017 | 13.10 | 13.10 | 12.90 | 12.92 | 1,810 | -0.18(-1.37%) |
Dec 27, 2017 | 13.14 | 13.14 | 13.10 | 13.10 | 425 | -0.51(-3.75%) |
Dec 22, 2017 | 12.84 | 13.75 | 12.84 | 13.61 | 3,635 | +0.23(+1.72%) |
Dec 21, 2017 | 13.00 | 13.51 | 12.97 | 13.38 | 2,400 | +0.33(+2.53%) |
Dec 20, 2017 | 13.50 | 13.50 | 13.05 | 13.05 | 2,109 | -0.45(-3.33%) |
Dec 19, 2017 | 13.75 | 13.81 | 13.50 | 13.50 | 1,400 | -0.40(-2.88%) |
Dec 18, 2017 | 14.02 | 14.50 | 13.90 | 13.90 | 2,210 | +0.23(+1.68%) |
Dec 15, 2017 | 13.50 | 13.96 | 13.44 | 13.67 | 7,217 | +0.07(+0.51%) |
Dec 14, 2017 | 14.05 | 14.05 | 13.60 | 13.60 | 1,100 | -0.30(-2.16%) |
Dec 13, 2017 | 13.60 | 13.90 | 13.60 | 13.90 | 300 | +0.29(+2.13%) |
Dec 12, 2017 | 14.22 | 14.22 | 13.61 | 13.61 | 5,400 | -0.59(-4.15%) |
Dec 11, 2017 | 14.20 | 14.20 | 13.90 | 14.20 | 596 | -0.40(-2.74%) |
Dec 08, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.00(+0.00%) |
Dec 07, 2017 | 13.90 | 14.60 | 13.90 | 14.60 | 2,000 | +1.00(+7.35%) |
Dec 06, 2017 | 14.12 | 14.12 | 13.46 | 13.60 | 4,100 | -0.72(-5.03%) |
Dec 05, 2017 | 14.37 | 14.39 | 14.15 | 14.32 | 22,456 | +0.12(+0.85%) |
Dec 04, 2017 | 14.88 | 14.20 | 14.20 | 6,900 | -0.68(-4.57%) | |
Dec 01, 2017 | 14.15 | 14.88 | 14.15 | 14.88 | 3,700 | -0.12(-0.80%) |
Nov 30, 2017 | 13.84 | 15.00 | 13.84 | 15.00 | 2,700 | +0.59(+4.09%) |
Nov 29, 2017 | 14.44 | 14.63 | 14.07 | 14.41 | 1,217 | -0.14(-0.96%) |
Nov 28, 2017 | 14.85 | 14.85 | 14.48 | 14.55 | 1,300 | -0.45(-3.00%) |
Nov 27, 2017 | 15.33 | 15.34 | 15.00 | 15.00 | 1,765 | -0.30(-1.96%) |
Nov 24, 2017 | 15.27 | 15.35 | 15.27 | 15.30 | 1,420 | +0.15(+0.99%) |
Nov 22, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.20(-1.30%) | |
Nov 21, 2017 | 15.30 | 15.45 | 15.30 | 15.35 | 4,525 | +0.17(+1.12%) |
Nov 20, 2017 | 15.30 | 15.33 | 15.15 | 15.18 | 1,200 | +0.05(+0.33%) |
Nov 17, 2017 | 14.96 | 15.45 | 14.96 | 15.13 | 19,750 | -0.03(-0.20%) |
Nov 16, 2017 | 15.00 | 15.35 | 14.99 | 15.16 | 35,020 | +0.24(+1.61%) |
Nov 15, 2017 | 14.34 | 15.00 | 14.34 | 14.92 | 12,685 | +0.10(+0.67%) |
Nov 14, 2017 | 14.60 | 14.88 | 14.55 | 14.82 | 11,495 | +0.10(+0.68%) |
Nov 13, 2017 | 14.80 | 14.80 | 14.70 | 14.72 | 3,450 | +0.02(+0.14%) |
Nov 10, 2017 | 13.51 | 14.74 | 13.51 | 14.70 | 4,565 | +1.30(+9.70%) |
Nov 09, 2017 | 13.35 | 14.70 | 13.25 | 13.40 | 6,213 | +0.23(+1.75%) |
Nov 08, 2017 | 13.40 | 13.50 | 12.74 | 13.17 | 2,300 | -0.53(-3.87%) |
Nov 07, 2017 | 13.70 | 13.70 | 12.91 | 13.70 | 5,632 | -0.20(-1.44%) |
Nov 06, 2017 | 14.30 | 14.30 | 13.71 | 13.90 | 3,210 | -0.35(-2.46%) |
Nov 03, 2017 | 14.23 | 14.30 | 14.23 | 14.25 | 2,300 | -0.01(-0.07%) |
Nov 02, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 1,700 | +0.05(+0.35%) |