Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.10 | 14.21 | 13.77 | 13.80 | 419,690 | -0.20(-1.43%) |
Jan 30, 2018 | 14.75 | 14.76 | 14.00 | 14.00 | 907,265 | -1.08(-7.16%) |
Jan 29, 2018 | 15.09 | 15.32 | 14.92 | 15.08 | 457,458 | -0.09(-0.61%) |
Jan 26, 2018 | 15.19 | 15.38 | 14.96 | 15.17 | 324,198 | +0.05(+0.31%) |
Jan 25, 2018 | 15.45 | 15.58 | 14.97 | 15.12 | 253,337 | -0.28(-1.80%) |
Jan 24, 2018 | 14.94 | 15.63 | 14.94 | 15.40 | 590,816 | +0.52(+3.53%) |
Jan 23, 2018 | 14.94 | 14.97 | 14.75 | 14.88 | 258,207 | -0.02(-0.10%) |
Jan 22, 2018 | 14.67 | 14.96 | 14.66 | 14.89 | 415,494 | +0.12(+0.84%) |
Jan 19, 2018 | 14.89 | 14.98 | 14.75 | 14.77 | 360,673 | -0.36(-2.40%) |
Jan 18, 2018 | 15.46 | 15.56 | 15.12 | 15.13 | 457,641 | -0.32(-2.05%) |
Jan 17, 2018 | 15.60 | 15.68 | 15.28 | 15.45 | 623,817 | -0.15(-0.99%) |
Jan 16, 2018 | 16.16 | 16.30 | 15.56 | 15.60 | 576,901 | -0.72(-4.39%) |
Jan 12, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 16.17 | 16.69 | 16.06 | 16.41 | 406,012 | +0.29(+1.82%) |
Jan 10, 2018 | 16.25 | 16.50 | 16.09 | 16.12 | 279,645 | -0.15(-0.90%) |
Jan 09, 2018 | 16.26 | 16.50 | 16.21 | 16.27 | 665,170 | +0.02(+0.14%) |
Jan 08, 2018 | 16.06 | 16.43 | 15.95 | 16.24 | 353,591 | +0.20(+1.25%) |
Jan 05, 2018 | 16.53 | 16.54 | 15.85 | 16.04 | 380,541 | -0.54(-3.26%) |
Jan 04, 2018 | 16.66 | 16.76 | 16.54 | 16.58 | 665,538 | -0.12(-0.74%) |
Jan 03, 2018 | 16.35 | 16.89 | 16.35 | 16.71 | 648,948 | +0.42(+2.61%) |
Jan 02, 2018 | 16.37 | 16.47 | 16.19 | 16.28 | 851,392 | +0.03(+0.19%) |
Dec 29, 2017 | 16.25 | 16.25 | 16.25 | 0 | +1.49(+10.08%) | |
Dec 28, 2017 | 14.55 | 14.78 | 14.46 | 14.76 | 337,284 | +0.24(+1.65%) |
Dec 27, 2017 | 14.49 | 14.73 | 14.36 | 14.52 | 399,804 | -0.02(-0.16%) |
Dec 26, 2017 | 14.16 | 14.72 | 14.03 | 14.55 | 1,227,732 | +0.57(+4.08%) |
Dec 22, 2017 | 14.21 | 14.29 | 13.95 | 13.97 | 608,529 | -0.14(-0.98%) |
Dec 21, 2017 | 14.17 | 14.41 | 14.06 | 14.11 | 1,407,187 | +0.02(+0.11%) |
Dec 20, 2017 | 14.35 | 14.40 | 14.08 | 14.10 | 882,833 | -0.14(-0.97%) |
Dec 19, 2017 | 14.76 | 14.76 | 14.18 | 14.24 | 523,278 | -0.37(-2.53%) |
Dec 18, 2017 | 14.19 | 15.04 | 13.94 | 14.61 | 682,084 | +0.46(+3.27%) |
Dec 15, 2017 | 13.94 | 14.17 | 13.85 | 14.14 | 1,074,707 | +0.28(+2.00%) |
Dec 14, 2017 | 13.97 | 14.18 | 13.85 | 13.87 | 328,849 | -0.15(-1.05%) |
Dec 13, 2017 | 14.16 | 14.40 | 13.95 | 14.01 | 300,887 | -0.13(-0.93%) |
Dec 12, 2017 | 14.45 | 14.56 | 14.13 | 14.14 | 532,039 | -0.21(-1.45%) |
Dec 11, 2017 | 14.23 | 14.52 | 14.18 | 14.35 | 885,795 | +0.22(+1.53%) |
Dec 08, 2017 | 13.88 | 14.15 | 13.72 | 14.14 | 537,022 | +0.00(+0.00%) |
Dec 07, 2017 | 13.50 | 13.82 | 13.40 | 343,456 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.01 | 14.02 | 13.50 | 13.51 | 512,805 | -0.61(-4.31%) |
Dec 05, 2017 | 14.18 | 14.62 | 14.07 | 14.12 | 683,940 | -0.14(-0.97%) |
Dec 04, 2017 | 14.59 | 14.65 | 14.18 | 14.26 | 791,223 | -0.30(-2.07%) |
Dec 01, 2017 | 14.55 | 14.94 | 14.18 | 14.56 | 867,084 | +0.21(+1.45%) |
Nov 30, 2017 | 14.02 | 14.73 | 14.01 | 14.35 | 2,994,005 | +0.39(+2.76%) |
Nov 29, 2017 | 14.15 | 14.22 | 13.81 | 13.97 | 729,017 | -0.12(-0.82%) |
Nov 28, 2017 | 14.21 | 14.32 | 13.93 | 14.08 | 559,853 | -0.08(-0.60%) |
Nov 27, 2017 | 14.51 | 14.55 | 14.12 | 14.17 | 961,733 | -0.41(-2.80%) |
Nov 24, 2017 | 15.23 | 15.42 | 14.21 | 14.58 | 1,429,765 | +1.08(+8.00%) |
Nov 22, 2017 | 12.98 | 13.51 | 12.81 | 13.50 | 768,745 | +0.68(+5.29%) |
Nov 21, 2017 | 12.61 | 12.83 | 12.39 | 12.82 | 822,827 | +0.25(+1.96%) |
Nov 20, 2017 | 12.84 | 12.87 | 12.30 | 12.57 | 2,382,308 | -0.21(-1.63%) |
Nov 17, 2017 | 12.49 | 12.79 | 12.46 | 12.78 | 2,502,581 | +0.25(+1.97%) |
Nov 16, 2017 | 12.28 | 12.99 | 12.13 | 12.53 | 2,119,992 | +0.19(+1.56%) |
Nov 15, 2017 | 12.53 | 12.79 | 11.30 | 12.34 | 5,679,483 | -1.87(-13.18%) |
Nov 14, 2017 | 14.85 | 14.85 | 14.21 | 14.21 | 968,901 | -0.74(-4.95%) |
Nov 13, 2017 | 14.95 | 15.00 | 14.65 | 14.95 | 130,378 | -0.04(-0.26%) |
Nov 10, 2017 | 14.83 | 15.06 | 14.82 | 14.99 | 205,807 | +0.13(+0.88%) |
Nov 09, 2017 | 14.93 | 15.24 | 14.82 | 14.86 | 202,781 | -0.21(-1.38%) |
Nov 08, 2017 | 15.06 | 15.23 | 14.86 | 15.07 | 200,915 | -0.15(-1.01%) |
Nov 07, 2017 | 15.06 | 15.41 | 14.96 | 15.22 | 360,140 | +0.20(+1.34%) |
Nov 06, 2017 | 14.64 | 15.18 | 14.58 | 15.02 | 582,415 | +0.54(+3.73%) |
Nov 03, 2017 | 14.46 | 14.76 | 14.34 | 14.48 | 173,979 | +0.03(+0.21%) |
Nov 02, 2017 | 14.94 | 15.31 | 14.09 | 14.45 | 295,472 | -0.36(-2.45%) |