Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.50 | 13.61 | 13.19 | 13.22 | 438,165 | -0.19(-1.43%) |
Jan 30, 2018 | 14.12 | 14.14 | 13.41 | 13.41 | 947,202 | -1.03(-7.16%) |
Jan 29, 2018 | 14.45 | 14.67 | 14.29 | 14.44 | 477,595 | -0.09(-0.61%) |
Jan 26, 2018 | 14.55 | 14.73 | 14.33 | 14.53 | 338,470 | +0.04(+0.31%) |
Jan 25, 2018 | 14.80 | 14.92 | 14.34 | 14.49 | 264,489 | -0.27(-1.80%) |
Jan 24, 2018 | 14.31 | 14.97 | 14.31 | 14.75 | 616,823 | +0.50(+3.53%) |
Jan 23, 2018 | 14.31 | 14.34 | 14.13 | 14.25 | 269,573 | -0.01(-0.10%) |
Jan 22, 2018 | 14.05 | 14.33 | 14.04 | 14.26 | 433,784 | +0.12(+0.84%) |
Jan 19, 2018 | 14.26 | 14.35 | 14.12 | 14.15 | 376,550 | -0.35(-2.40%) |
Jan 18, 2018 | 14.81 | 14.90 | 14.49 | 14.49 | 477,786 | -0.30(-2.05%) |
Jan 17, 2018 | 14.94 | 15.02 | 14.63 | 14.80 | 651,278 | -0.15(-0.99%) |
Jan 16, 2018 | 15.48 | 15.61 | 14.90 | 14.94 | 602,296 | -0.69(-4.40%) |
Jan 12, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 15.48 | 15.99 | 15.39 | 15.72 | 423,885 | +0.28(+1.82%) |
Jan 10, 2018 | 15.56 | 15.80 | 15.41 | 15.44 | 291,955 | -0.14(-0.90%) |
Jan 09, 2018 | 15.57 | 15.81 | 15.53 | 15.58 | 694,451 | +0.02(+0.14%) |
Jan 08, 2018 | 15.39 | 15.73 | 15.28 | 15.56 | 369,156 | +0.19(+1.25%) |
Jan 05, 2018 | 15.83 | 15.84 | 15.18 | 15.37 | 397,293 | -0.52(-3.26%) |
Jan 04, 2018 | 15.96 | 16.05 | 15.85 | 15.88 | 694,835 | -0.12(-0.74%) |
Jan 03, 2018 | 15.66 | 16.18 | 15.66 | 16.00 | 677,515 | +0.41(+2.61%) |
Jan 02, 2018 | 15.68 | 15.77 | 15.51 | 15.59 | 888,871 | +0.03(+0.19%) |
Dec 29, 2017 | 15.56 | 15.56 | 15.56 | 0 | +1.43(+10.08%) | |
Dec 28, 2017 | 13.93 | 14.15 | 13.85 | 14.14 | 352,131 | +0.23(+1.65%) |
Dec 27, 2017 | 13.88 | 14.11 | 13.76 | 13.91 | 417,403 | -0.02(-0.16%) |
Dec 26, 2017 | 13.56 | 14.09 | 13.44 | 13.93 | 1,281,777 | +0.55(+4.08%) |
Dec 22, 2017 | 13.61 | 13.69 | 13.36 | 13.39 | 635,316 | -0.13(-0.98%) |
Dec 21, 2017 | 13.57 | 13.80 | 13.47 | 13.52 | 1,469,131 | +0.01(+0.11%) |
Dec 20, 2017 | 13.75 | 13.79 | 13.49 | 13.50 | 921,695 | -0.13(-0.98%) |
Dec 19, 2017 | 14.14 | 14.14 | 13.59 | 13.64 | 546,312 | -0.35(-2.53%) |
Dec 18, 2017 | 13.59 | 14.41 | 13.36 | 13.99 | 712,110 | +0.44(+3.27%) |
Dec 15, 2017 | 13.36 | 13.57 | 13.26 | 13.55 | 1,122,015 | +0.27(+2.00%) |
Dec 14, 2017 | 13.38 | 13.59 | 13.27 | 13.28 | 343,325 | -0.14(-1.05%) |
Dec 13, 2017 | 13.56 | 13.79 | 13.36 | 13.42 | 314,132 | -0.13(-0.93%) |
Dec 12, 2017 | 13.84 | 13.95 | 13.53 | 13.55 | 555,459 | -0.20(-1.45%) |
Dec 11, 2017 | 13.63 | 13.91 | 13.58 | 13.75 | 924,788 | +0.21(+1.53%) |
Dec 08, 2017 | 13.30 | 13.56 | 13.15 | 13.54 | 560,662 | +0.00(+0.00%) |
Dec 07, 2017 | 12.93 | 13.24 | 12.83 | 358,575 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.42 | 13.43 | 12.94 | 12.94 | 535,379 | -0.58(-4.31%) |
Dec 05, 2017 | 13.59 | 14.01 | 13.47 | 13.53 | 714,047 | -0.13(-0.97%) |
Dec 04, 2017 | 13.98 | 14.04 | 13.59 | 13.66 | 826,053 | -0.29(-2.07%) |
Dec 01, 2017 | 13.94 | 14.31 | 13.59 | 13.95 | 905,253 | +0.20(+1.45%) |
Nov 30, 2017 | 13.43 | 14.11 | 13.42 | 13.75 | 3,125,801 | +0.37(+2.76%) |
Nov 29, 2017 | 13.56 | 13.62 | 13.23 | 13.38 | 761,108 | -0.11(-0.82%) |
Nov 28, 2017 | 13.61 | 13.72 | 13.34 | 13.49 | 584,497 | -0.08(-0.60%) |
Nov 27, 2017 | 13.90 | 13.94 | 13.53 | 13.57 | 1,004,068 | -0.39(-2.80%) |
Nov 24, 2017 | 14.59 | 14.77 | 13.61 | 13.96 | 1,492,703 | +1.03(+8.00%) |
Nov 22, 2017 | 12.43 | 12.94 | 12.27 | 12.93 | 802,585 | +0.65(+5.30%) |
Nov 21, 2017 | 12.08 | 12.28 | 11.86 | 12.28 | 859,047 | +0.24(+1.96%) |
Nov 20, 2017 | 12.30 | 12.33 | 11.78 | 12.04 | 2,487,177 | -0.20(-1.63%) |
Nov 17, 2017 | 11.96 | 12.26 | 11.94 | 12.24 | 2,612,744 | +0.24(+1.97%) |
Nov 16, 2017 | 11.76 | 12.44 | 11.62 | 12.00 | 2,213,313 | +0.18(+1.56%) |
Nov 15, 2017 | 12.00 | 12.26 | 10.82 | 11.82 | 5,929,493 | -1.80(-13.19%) |
Nov 14, 2017 | 14.22 | 14.22 | 13.61 | 13.61 | 1,011,552 | -0.71(-4.95%) |
Nov 13, 2017 | 14.32 | 14.37 | 14.03 | 14.32 | 136,117 | -0.04(-0.26%) |
Nov 10, 2017 | 14.21 | 14.43 | 14.20 | 14.36 | 214,867 | +0.13(+0.88%) |
Nov 09, 2017 | 14.30 | 14.60 | 14.20 | 14.24 | 211,707 | -0.20(-1.38%) |
Nov 08, 2017 | 14.43 | 14.59 | 14.24 | 14.43 | 209,759 | -0.15(-1.01%) |
Nov 07, 2017 | 14.43 | 14.76 | 14.33 | 14.58 | 375,994 | +0.19(+1.33%) |
Nov 06, 2017 | 14.02 | 14.54 | 13.97 | 14.39 | 608,053 | +0.52(+3.73%) |
Nov 03, 2017 | 13.85 | 14.14 | 13.73 | 13.87 | 181,638 | +0.03(+0.21%) |
Nov 02, 2017 | 14.31 | 14.66 | 13.50 | 13.84 | 308,479 | -0.35(-2.45%) |