Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.20 | 15.30 | 14.82 | 14.91 | 1,274,511 | -0.20(-1.32%) |
Jan 30, 2018 | 15.17 | 15.31 | 15.10 | 15.11 | 1,266,769 | -0.13(-0.85%) |
Jan 29, 2018 | 15.36 | 15.36 | 15.10 | 15.24 | 1,427,202 | -0.10(-0.65%) |
Jan 26, 2018 | 15.34 | 15.55 | 15.13 | 15.34 | 1,313,982 | +0.03(+0.20%) |
Jan 25, 2018 | 15.30 | 15.44 | 15.21 | 15.31 | 954,079 | +0.11(+0.72%) |
Jan 24, 2018 | 15.37 | 15.45 | 15.09 | 15.20 | 1,252,292 | -0.17(-1.11%) |
Jan 23, 2018 | 15.62 | 15.71 | 15.29 | 15.37 | 1,394,622 | -0.23(-1.47%) |
Jan 22, 2018 | 15.17 | 15.61 | 15.15 | 15.60 | 1,281,022 | +0.36(+2.36%) |
Jan 19, 2018 | 15.12 | 15.38 | 14.94 | 15.24 | 1,450,735 | +0.15(+0.99%) |
Jan 18, 2018 | 15.25 | 15.31 | 15.09 | 15.09 | 1,115,171 | -0.21(-1.37%) |
Jan 17, 2018 | 15.37 | 15.40 | 15.20 | 15.30 | 1,166,231 | +0.02(+0.13%) |
Jan 16, 2018 | 15.89 | 15.89 | 15.19 | 15.28 | 2,734,529 | -0.75(-4.68%) |
Jan 12, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.09(+0.56%) | |
Jan 11, 2018 | 15.20 | 15.97 | 15.10 | 15.94 | 3,191,691 | +0.85(+5.63%) |
Jan 10, 2018 | 14.98 | 15.09 | 1,955,567 | -0.51(-3.27%) | ||
Jan 09, 2018 | 15.41 | 15.64 | 15.28 | 15.60 | 2,424,267 | +0.25(+1.63%) |
Jan 08, 2018 | 15.36 | 15.41 | 15.17 | 15.35 | 1,601,675 | +0.00(+0.00%) |
Jan 05, 2018 | 15.29 | 15.40 | 15.15 | 15.35 | 1,858,333 | +0.17(+1.12%) |
Jan 04, 2018 | 15.29 | 15.32 | 15.03 | 15.18 | 1,686,678 | +0.07(+0.46%) |
Jan 03, 2018 | 14.99 | 15.21 | 14.93 | 15.11 | 1,611,792 | +0.13(+0.87%) |
Jan 02, 2018 | 14.58 | 15.04 | 14.51 | 14.98 | 1,967,237 | +0.43(+2.96%) |
Dec 29, 2017 | 14.55 | 14.55 | 14.55 | 0 | -0.02(-0.14%) | |
Dec 28, 2017 | 14.61 | 14.69 | 14.39 | 14.57 | 843,867 | -0.03(-0.21%) |
Dec 27, 2017 | 14.73 | 14.86 | 14.59 | 14.60 | 772,006 | -0.08(-0.54%) |
Dec 26, 2017 | 14.76 | 14.54 | 14.68 | 1,558,190 | +0.10(+0.69%) | |
Dec 22, 2017 | 14.63 | 14.70 | 14.53 | 14.58 | 1,120,500 | -0.08(-0.55%) |
Dec 21, 2017 | 14.73 | 14.85 | 14.62 | 14.66 | 1,000,963 | -0.02(-0.14%) |
Dec 20, 2017 | 14.78 | 14.82 | 14.56 | 14.68 | 1,266,962 | -0.04(-0.27%) |
Dec 19, 2017 | 14.96 | 15.16 | 14.68 | 14.72 | 3,181,813 | -0.19(-1.27%) |
Dec 18, 2017 | 14.54 | 14.92 | 14.52 | 14.91 | 3,175,109 | +0.26(+1.77%) |
Dec 15, 2017 | 14.18 | 15.20 | 14.05 | 14.65 | 11,198,363 | +0.50(+3.50%) |
Dec 14, 2017 | 14.45 | 14.52 | 14.14 | 14.15 | 2,475,640 | -0.26(-1.77%) |
Dec 13, 2017 | 14.33 | 14.65 | 14.26 | 14.41 | 2,397,825 | +0.09(+0.63%) |
Dec 12, 2017 | 14.27 | 14.48 | 14.22 | 14.32 | 2,971,920 | +0.05(+0.35%) |
Dec 11, 2017 | 14.19 | 14.32 | 13.72 | 14.27 | 4,901,666 | -0.13(-0.90%) |
Dec 08, 2017 | 14.18 | 14.44 | 14.10 | 14.40 | 2,142,512 | +0.26(+1.84%) |
Dec 07, 2017 | 13.99 | 14.18 | 13.93 | 14.14 | 1,542,496 | +0.15(+1.07%) |
Dec 06, 2017 | 14.00 | 14.10 | 13.88 | 13.99 | 1,794,794 | +0.02(+0.14%) |
Dec 05, 2017 | 14.20 | 14.22 | 13.96 | 13.97 | 1,371,775 | -0.22(-1.55%) |
Dec 04, 2017 | 14.18 | 14.25 | 14.10 | 14.19 | 1,386,576 | +0.06(+0.42%) |
Dec 01, 2017 | 14.27 | 14.44 | 14.20 | 14.13 | 2,140,049 | -0.17(-1.19%) |
Nov 30, 2017 | 14.19 | 14.51 | 14.07 | 14.30 | 2,596,001 | +0.18(+1.27%) |
Nov 29, 2017 | 14.05 | 14.24 | 14.01 | 14.12 | 1,771,363 | +0.03(+0.21%) |
Nov 28, 2017 | 14.19 | 14.20 | 13.72 | 14.09 | 3,172,392 | -0.07(-0.49%) |
Nov 27, 2017 | 14.18 | 14.39 | 14.05 | 14.16 | 1,980,041 | +0.01(+0.07%) |
Nov 24, 2017 | 13.95 | 14.30 | 13.94 | 14.15 | 754,733 | +0.21(+1.51%) |
Nov 22, 2017 | 14.02 | 14.20 | 13.59 | 13.94 | 3,017,135 | -0.08(-0.57%) |
Nov 21, 2017 | 13.61 | 14.03 | 13.48 | 14.02 | 3,414,868 | +0.43(+3.16%) |
Nov 20, 2017 | 13.25 | 13.59 | 13.21 | 13.59 | 3,413,806 | +0.33(+2.49%) |
Nov 17, 2017 | 13.21 | 13.37 | 13.11 | 13.26 | 1,524,877 | +0.12(+0.91%) |
Nov 16, 2017 | 12.76 | 13.15 | 12.76 | 13.14 | 1,690,906 | +0.38(+2.98%) |
Nov 15, 2017 | 12.72 | 12.90 | 12.46 | 12.76 | 946,710 | +0.02(+0.16%) |
Nov 14, 2017 | 12.85 | 12.85 | 12.64 | 12.74 | 902,634 | -0.16(-1.24%) |
Nov 13, 2017 | 12.47 | 12.92 | 12.46 | 12.90 | 2,830,413 | +0.33(+2.63%) |
Nov 10, 2017 | 12.63 | 12.79 | 12.50 | 12.57 | 1,372,572 | -0.09(-0.71%) |
Nov 09, 2017 | 12.88 | 12.98 | 12.64 | 12.66 | 1,285,606 | -0.37(-2.84%) |
Nov 08, 2017 | 12.74 | 13.11 | 12.70 | 13.03 | 1,705,146 | +0.25(+1.96%) |
Nov 07, 2017 | 12.65 | 12.93 | 12.56 | 12.78 | 2,768,015 | +0.14(+1.11%) |
Nov 06, 2017 | 12.95 | 13.28 | 12.50 | 12.64 | 2,463,883 | -0.30(-2.32%) |
Nov 03, 2017 | 14.29 | 14.30 | 12.79 | 12.94 | 3,326,715 | +0.19(+1.49%) |
Nov 02, 2017 | 12.73 | 12.86 | 12.56 | 12.75 | 2,435,606 | +0.01(+0.08%) |