Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.21 | 15.30 | 14.45 | 14.55 | 1,853,710 | -0.53(-3.51%) |
Jan 30, 2018 | 15.06 | 15.21 | 14.96 | 15.08 | 2,243,611 | -0.26(-1.69%) |
Jan 29, 2018 | 15.50 | 15.72 | 15.30 | 15.34 | 1,317,963 | -0.26(-1.67%) |
Jan 26, 2018 | 15.64 | 15.65 | 15.36 | 15.60 | 1,256,133 | -0.02(-0.13%) |
Jan 25, 2018 | 15.61 | 15.66 | 15.40 | 15.62 | 1,028,290 | +0.07(+0.45%) |
Jan 24, 2018 | 15.92 | 16.02 | 15.34 | 15.55 | 2,261,772 | -0.42(-2.63%) |
Jan 23, 2018 | 15.45 | 15.97 | 15.34 | 15.97 | 2,113,500 | +0.59(+3.84%) |
Jan 22, 2018 | 15.05 | 15.55 | 14.95 | 15.38 | 2,019,875 | +0.34(+2.26%) |
Jan 19, 2018 | 15.22 | 15.25 | 14.85 | 15.04 | 1,261,899 | -0.17(-1.12%) |
Jan 18, 2018 | 14.93 | 15.25 | 14.65 | 15.21 | 2,363,161 | +0.22(+1.47%) |
Jan 17, 2018 | 14.72 | 15.01 | 14.53 | 14.99 | 1,968,175 | +0.37(+2.53%) |
Jan 16, 2018 | 15.21 | 15.33 | 14.60 | 14.62 | 3,294,372 | -0.56(-3.69%) |
Jan 12, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.09(+0.60%) | |
Jan 11, 2018 | 15.17 | 15.25 | 14.72 | 15.09 | 2,381,049 | -0.07(-0.46%) |
Jan 10, 2018 | 14.93 | 15.16 | 1,510,228 | -0.22(-1.43%) | ||
Jan 09, 2018 | 15.52 | 15.78 | 15.37 | 15.38 | 1,575,469 | -0.15(-0.97%) |
Jan 08, 2018 | 15.71 | 15.80 | 15.16 | 15.53 | 2,186,720 | +0.08(+0.52%) |
Jan 05, 2018 | 15.42 | 15.73 | 15.31 | 15.45 | 1,556,278 | +0.08(+0.52%) |
Jan 04, 2018 | 15.34 | 15.44 | 15.18 | 15.37 | 1,173,593 | +0.14(+0.92%) |
Jan 03, 2018 | 15.07 | 15.33 | 14.97 | 15.23 | 1,055,012 | +0.21(+1.40%) |
Jan 02, 2018 | 14.69 | 15.04 | 14.50 | 15.02 | 1,747,152 | +0.42(+2.88%) |
Dec 29, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.34(-2.28%) | |
Dec 28, 2017 | 15.02 | 15.12 | 14.84 | 14.94 | 907,818 | -0.07(-0.47%) |
Dec 27, 2017 | 15.32 | 15.40 | 14.98 | 15.01 | 1,343,268 | +0.07(+0.47%) |
Dec 26, 2017 | 14.87 | 15.10 | 14.84 | 14.94 | 1,104,226 | +0.04(+0.27%) |
Dec 22, 2017 | 15.09 | 15.29 | 14.82 | 14.90 | 2,886,788 | -0.16(-1.06%) |
Dec 21, 2017 | 14.90 | 15.11 | 14.84 | 15.06 | 1,290,952 | +0.20(+1.35%) |
Dec 20, 2017 | 14.84 | 15.00 | 14.76 | 14.86 | 980,455 | +0.05(+0.34%) |
Dec 19, 2017 | 14.85 | 15.04 | 14.75 | 14.81 | 1,487,615 | -0.08(-0.54%) |
Dec 18, 2017 | 15.10 | 15.23 | 14.85 | 14.89 | 1,813,652 | -0.11(-0.73%) |
Dec 15, 2017 | 14.84 | 15.11 | 14.66 | 15.00 | 3,505,852 | +0.16(+1.08%) |
Dec 14, 2017 | 15.11 | 15.24 | 14.78 | 14.84 | 1,251,975 | -0.23(-1.53%) |
Dec 13, 2017 | 14.71 | 15.15 | 14.65 | 15.07 | 1,591,425 | +0.39(+2.66%) |
Dec 12, 2017 | 14.78 | 15.00 | 14.68 | 14.68 | 1,845,822 | -0.09(-0.61%) |
Dec 11, 2017 | 14.90 | 15.22 | 14.61 | 14.77 | 2,108,208 | -0.13(-0.87%) |
Dec 08, 2017 | 14.58 | 15.10 | 14.29 | 14.90 | 2,282,104 | +0.35(+2.41%) |
Dec 07, 2017 | 14.53 | 14.77 | 14.36 | 14.55 | 1,160,009 | +0.07(+0.48%) |
Dec 06, 2017 | 14.56 | 14.59 | 14.13 | 14.48 | 1,272,900 | +0.04(+0.28%) |
Dec 05, 2017 | 14.06 | 14.74 | 13.92 | 14.44 | 1,801,405 | +0.38(+2.70%) |
Dec 04, 2017 | 14.46 | 14.60 | 14.02 | 14.06 | 1,400,767 | -0.27(-1.88%) |
Dec 01, 2017 | 14.42 | 14.67 | 14.31 | 14.33 | 2,576,579 | -0.05(-0.35%) |
Nov 30, 2017 | 13.96 | 14.71 | 13.82 | 14.38 | 4,976,811 | +0.61(+4.43%) |
Nov 29, 2017 | 13.51 | 13.80 | 13.23 | 13.77 | 2,689,777 | +0.28(+2.08%) |
Nov 28, 2017 | 13.58 | 13.74 | 13.33 | 13.49 | 3,769,287 | -0.08(-0.59%) |
Nov 27, 2017 | 13.82 | 13.98 | 13.45 | 13.57 | 2,110,522 | -0.20(-1.45%) |
Nov 24, 2017 | 14.06 | 14.14 | 13.52 | 13.77 | 1,553,984 | -0.32(-2.27%) |
Nov 22, 2017 | 14.06 | 14.33 | 13.87 | 14.09 | 2,345,028 | +0.09(+0.64%) |
Nov 21, 2017 | 13.71 | 14.06 | 13.71 | 14.00 | 1,540,678 | +0.35(+2.56%) |
Nov 20, 2017 | 13.70 | 13.82 | 13.57 | 13.65 | 1,595,665 | +0.00(+0.00%) |
Nov 17, 2017 | 13.39 | 13.73 | 13.22 | 13.65 | 1,376,066 | +0.17(+1.26%) |
Nov 16, 2017 | 13.16 | 13.52 | 13.15 | 13.48 | 2,080,182 | +0.35(+2.67%) |
Nov 15, 2017 | 12.66 | 13.43 | 12.66 | 13.13 | 1,899,241 | +0.06(+0.46%) |
Nov 14, 2017 | 13.28 | 13.35 | 12.82 | 13.07 | 3,590,872 | -0.35(-2.61%) |
Nov 13, 2017 | 13.55 | 13.78 | 13.40 | 13.42 | 1,427,719 | -0.15(-1.11%) |
Nov 10, 2017 | 13.25 | 13.96 | 13.13 | 13.57 | 2,833,727 | +0.32(+2.42%) |
Nov 09, 2017 | 13.26 | 13.41 | 12.83 | 13.25 | 2,997,919 | -0.15(-1.12%) |
Nov 08, 2017 | 13.98 | 14.06 | 13.32 | 13.40 | 2,585,208 | -0.60(-4.29%) |
Nov 07, 2017 | 14.45 | 14.60 | 13.74 | 14.00 | 2,571,715 | -0.35(-2.44%) |
Nov 06, 2017 | 14.50 | 14.75 | 13.06 | 14.35 | 6,684,597 | +0.18(+1.27%) |
Nov 03, 2017 | 13.89 | 14.39 | 13.79 | 14.17 | 3,646,907 | +0.33(+2.38%) |
Nov 02, 2017 | 13.79 | 13.96 | 13.57 | 13.84 | 2,247,080 | +0.01(+0.07%) |