Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.72 | 15.72 | 15.53 | 15.67 | 293,534 | +0.03(+0.18%) |
Jan 30, 2018 | 15.75 | 15.78 | 15.70 | 15.64 | 373,200 | -0.19(-1.23%) |
Jan 29, 2018 | 15.92 | 15.97 | 15.80 | 15.83 | 459,797 | -0.14(-0.87%) |
Jan 26, 2018 | 16.22 | 16.22 | 15.75 | 15.97 | 446,082 | +0.19(+1.23%) |
Jan 25, 2018 | 15.86 | 15.92 | 15.64 | 15.78 | 394,569 | -0.08(-0.52%) |
Jan 24, 2018 | 15.80 | 15.97 | 15.61 | 15.86 | 404,202 | +0.08(+0.53%) |
Jan 23, 2018 | 15.78 | 16.05 | 15.64 | 15.78 | 553,076 | -0.03(-0.18%) |
Jan 22, 2018 | 15.44 | 16.00 | 15.44 | 15.80 | 578,717 | +0.42(+2.70%) |
Jan 19, 2018 | 15.25 | 15.44 | 15.17 | 15.39 | 400,083 | +0.14(+0.91%) |
Jan 18, 2018 | 15.44 | 15.50 | 15.03 | 15.25 | 579,410 | -0.19(-1.26%) |
Jan 17, 2018 | 15.44 | 15.67 | 15.25 | 15.44 | 748,207 | +0.33(+2.20%) |
Jan 16, 2018 | 14.97 | 15.31 | 14.94 | 15.11 | 650,993 | +0.19(+1.30%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.14(+0.94%) | |
Jan 11, 2018 | 14.53 | 14.89 | 14.38 | 14.78 | 1,115,875 | +0.75(+5.34%) |
Jan 10, 2018 | 14.06 | 14.20 | 13.75 | 14.03 | 583,168 | -0.03(-0.20%) |
Jan 09, 2018 | 14.09 | 14.22 | 13.95 | 14.06 | 676,908 | -0.03(-0.20%) |
Jan 08, 2018 | 14.25 | 14.33 | 14.00 | 14.09 | 477,780 | -0.14(-0.97%) |
Jan 05, 2018 | 14.47 | 14.47 | 14.22 | 14.22 | 370,109 | -0.25(-1.72%) |
Jan 04, 2018 | 14.64 | 14.67 | 14.36 | 14.47 | 645,405 | -0.19(-1.32%) |
Jan 03, 2018 | 14.47 | 14.67 | 14.39 | 14.67 | 776,091 | +0.22(+1.54%) |
Jan 02, 2018 | 14.33 | 14.58 | 14.31 | 14.45 | 381,098 | +0.14(+0.97%) |
Dec 29, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.06(+0.39%) | |
Dec 28, 2017 | 14.22 | 14.25 | 14.11 | 14.25 | 263,601 | +0.00(+0.00%) |
Dec 27, 2017 | 14.06 | 14.28 | 13.97 | 14.25 | 304,280 | +0.14(+0.98%) |
Dec 26, 2017 | 14.11 | 14.28 | 14.03 | 14.11 | 216,064 | +0.08(+0.59%) |
Dec 22, 2017 | 13.95 | 14.11 | 13.84 | 14.03 | 404,077 | +0.06(+0.40%) |
Dec 21, 2017 | 14.00 | 14.25 | 13.95 | 13.97 | 364,452 | -0.06(-0.40%) |
Dec 20, 2017 | 14.09 | 14.25 | 13.95 | 14.03 | 569,122 | -0.06(-0.39%) |
Dec 19, 2017 | 14.17 | 14.36 | 14.03 | 14.09 | 402,175 | -0.06(-0.39%) |
Dec 18, 2017 | 14.00 | 14.42 | 14.00 | 14.14 | 952,401 | +0.19(+1.39%) |
Dec 15, 2017 | 14.25 | 14.27 | 13.86 | 13.95 | 685,135 | -0.30(-2.14%) |
Dec 14, 2017 | 14.20 | 14.42 | 14.17 | 14.25 | 545,829 | +0.00(+0.00%) |
Dec 13, 2017 | 14.22 | 14.31 | 13.97 | 14.25 | 646,795 | +0.00(+0.00%) |
Dec 12, 2017 | 14.33 | 14.47 | 14.09 | 14.25 | 615,338 | -0.03(-0.19%) |
Dec 11, 2017 | 14.03 | 14.33 | 13.92 | 14.28 | 799,161 | +0.28(+1.98%) |
Dec 08, 2017 | 13.67 | 14.09 | 13.67 | 14.00 | 595,434 | +0.36(+2.64%) |
Dec 07, 2017 | 13.48 | 13.71 | 13.41 | 13.64 | 437,813 | +0.17(+1.23%) |
Dec 06, 2017 | 13.56 | 13.67 | 13.20 | 13.48 | 328,186 | -0.19(-1.42%) |
Dec 05, 2017 | 13.81 | 13.84 | 13.59 | 13.67 | 261,773 | -0.11(-0.81%) |
Dec 04, 2017 | 13.84 | 13.84 | 13.64 | 13.78 | 622,579 | +0.22(+1.64%) |
Dec 01, 2017 | 13.34 | 13.64 | 13.17 | 13.56 | 485,972 | +0.28(+2.09%) |
Nov 30, 2017 | 13.06 | 13.39 | 13.06 | 13.28 | 476,884 | +0.25(+1.92%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.84 | 13.03 | 404,139 | +0.08(+0.64%) |
Nov 28, 2017 | 12.98 | 13.23 | 12.92 | 12.95 | 284,566 | +0.06(+0.43%) |
Nov 27, 2017 | 12.92 | 13.17 | 12.81 | 12.89 | 325,661 | +0.00(+0.00%) |
Nov 24, 2017 | 13.00 | 13.00 | 12.64 | 12.89 | 116,671 | -0.03(-0.21%) |
Nov 22, 2017 | 12.70 | 13.03 | 12.67 | 12.92 | 469,638 | +0.28(+2.19%) |
Nov 21, 2017 | 12.62 | 12.73 | 12.53 | 12.64 | 286,642 | +0.03(+0.22%) |
Nov 20, 2017 | 12.75 | 12.75 | 12.37 | 12.62 | 393,088 | -0.14(-1.09%) |
Nov 17, 2017 | 12.73 | 12.89 | 12.62 | 12.75 | 224,439 | +0.11(+0.88%) |
Nov 16, 2017 | 12.64 | 12.89 | 12.63 | 12.64 | 314,133 | +0.06(+0.44%) |
Nov 15, 2017 | 12.28 | 12.75 | 12.28 | 12.59 | 410,934 | +0.22(+1.79%) |
Nov 14, 2017 | 12.78 | 12.87 | 12.34 | 12.37 | 416,071 | -0.44(-3.46%) |
Nov 13, 2017 | 12.92 | 12.99 | 12.70 | 12.81 | 254,765 | -0.14(-1.07%) |
Nov 10, 2017 | 13.09 | 13.23 | 12.87 | 12.95 | 230,211 | -0.14(-1.06%) |
Nov 09, 2017 | 13.36 | 13.36 | 13.09 | 13.09 | 252,231 | -0.22(-1.67%) |
Nov 08, 2017 | 13.50 | 13.56 | 13.25 | 13.31 | 211,138 | -0.19(-1.44%) |
Nov 07, 2017 | 13.48 | 13.67 | 13.42 | 13.50 | 304,474 | +0.00(+0.00%) |
Nov 06, 2017 | 13.50 | 13.72 | 13.42 | 13.50 | 407,056 | +0.00(+0.00%) |
Nov 03, 2017 | 13.53 | 13.69 | 13.42 | 13.50 | 422,055 | -0.03(-0.20%) |
Nov 02, 2017 | 13.69 | 13.83 | 13.48 | 13.53 | 431,650 | -0.11(-0.79%) |