Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.06 | 14.07 | 13.57 | 13.69 | 2,401,665 | -0.25(-1.78%) |
Jan 30, 2018 | 13.69 | 14.02 | 13.64 | 13.94 | 2,849,256 | +0.17(+1.25%) |
Jan 29, 2018 | 14.17 | 14.21 | 13.69 | 13.77 | 2,967,806 | -0.44(-3.10%) |
Jan 26, 2018 | 14.36 | 14.38 | 14.19 | 14.21 | 1,152,751 | -0.13(-0.93%) |
Jan 25, 2018 | 14.54 | 14.54 | 14.46 | 14.34 | 1,594,391 | -0.23(-1.57%) |
Jan 24, 2018 | 14.65 | 14.69 | 14.52 | 14.57 | 1,651,263 | -0.04(-0.26%) |
Jan 23, 2018 | 14.44 | 14.65 | 14.38 | 14.61 | 637,771 | +0.17(+1.19%) |
Jan 22, 2018 | 14.61 | 14.63 | 14.38 | 14.44 | 1,351,566 | -0.11(-0.79%) |
Jan 19, 2018 | 14.48 | 14.63 | 14.48 | 14.55 | 1,277,718 | +0.06(+0.40%) |
Jan 18, 2018 | 14.76 | 14.76 | 14.46 | 14.50 | 1,367,176 | -0.27(-1.81%) |
Jan 17, 2018 | 14.73 | 14.87 | 14.71 | 14.76 | 910,274 | +0.04(+0.26%) |
Jan 16, 2018 | 14.98 | 14.99 | 14.71 | 14.73 | 1,094,801 | -0.19(-1.28%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.04(+0.26%) | |
Jan 11, 2018 | 14.71 | 14.88 | 14.69 | 14.88 | 823,847 | +0.15(+1.04%) |
Jan 10, 2018 | 14.63 | 14.80 | 14.50 | 14.73 | 1,159,294 | +0.02(+0.13%) |
Jan 09, 2018 | 14.86 | 14.90 | 14.71 | 14.71 | 956,551 | -0.17(-1.16%) |
Jan 08, 2018 | 14.96 | 15.05 | 14.88 | 14.88 | 1,131,129 | -0.06(-0.38%) |
Jan 05, 2018 | 15.01 | 15.05 | 14.92 | 14.94 | 588,604 | -0.04(-0.26%) |
Jan 04, 2018 | 14.80 | 15.03 | 14.80 | 14.98 | 851,520 | +0.17(+1.16%) |
Jan 03, 2018 | 15.03 | 15.19 | 14.80 | 14.80 | 1,245,849 | -0.23(-1.53%) |
Jan 02, 2018 | 15.15 | 15.17 | 14.94 | 15.03 | 922,592 | -0.11(-0.76%) |
Dec 29, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.19(-1.25%) | |
Dec 28, 2017 | 15.19 | 15.36 | 15.15 | 15.34 | 714,060 | +0.17(+1.13%) |
Dec 27, 2017 | 15.20 | 15.30 | 15.17 | 15.17 | 811,746 | +0.00(+0.00%) |
Dec 26, 2017 | 15.09 | 15.20 | 15.07 | 15.17 | 491,552 | +0.11(+0.74%) |
Dec 22, 2017 | 15.11 | 15.15 | 15.04 | 15.05 | 485,832 | -0.06(-0.37%) |
Dec 21, 2017 | 15.00 | 15.20 | 14.98 | 15.11 | 602,996 | +0.11(+0.75%) |
Dec 20, 2017 | 14.96 | 15.11 | 14.87 | 15.00 | 1,074,318 | +0.09(+0.63%) |
Dec 19, 2017 | 15.24 | 15.26 | 14.91 | 14.91 | 1,391,679 | -0.34(-2.20%) |
Dec 18, 2017 | 15.37 | 15.46 | 15.19 | 15.24 | 696,225 | -0.07(-0.49%) |
Dec 15, 2017 | 15.17 | 15.37 | 15.13 | 15.32 | 2,304,446 | +0.21(+1.36%) |
Dec 14, 2017 | 15.09 | 15.19 | 15.08 | 15.11 | 1,443,127 | +0.06(+0.37%) |
Dec 13, 2017 | 14.85 | 15.09 | 14.79 | 15.05 | 1,950,261 | +0.21(+1.38%) |
Dec 12, 2017 | 14.98 | 15.02 | 14.81 | 14.85 | 1,225,552 | -0.13(-0.87%) |
Dec 11, 2017 | 15.05 | 15.09 | 14.96 | 14.98 | 774,968 | -0.06(-0.37%) |
Dec 08, 2017 | 15.07 | 15.09 | 14.93 | 15.04 | 733,884 | +0.04(+0.25%) |
Dec 07, 2017 | 14.96 | 15.04 | 14.92 | 15.00 | 563,944 | +0.06(+0.37%) |
Dec 06, 2017 | 15.00 | 15.04 | 14.92 | 14.94 | 311,134 | -0.04(-0.25%) |
Dec 05, 2017 | 15.02 | 15.05 | 14.94 | 14.98 | 858,662 | -0.06(-0.37%) |
Dec 04, 2017 | 15.11 | 15.17 | 15.01 | 15.04 | 1,443,669 | +0.04(+0.25%) |
Dec 01, 2017 | 14.89 | 15.02 | 14.77 | 15.00 | 1,754,959 | +0.07(+0.50%) |
Nov 30, 2017 | 15.07 | 15.10 | 14.87 | 14.92 | 1,337,367 | -0.06(-0.37%) |
Nov 29, 2017 | 15.20 | 14.96 | 14.98 | 1,747,479 | -0.11(-0.74%) | |
Nov 28, 2017 | 15.05 | 15.15 | 15.02 | 15.09 | 707,677 | +0.04(+0.25%) |
Nov 27, 2017 | 15.19 | 15.22 | 15.05 | 15.05 | 575,635 | -0.13(-0.86%) |
Nov 24, 2017 | 15.30 | 15.30 | 15.17 | 15.19 | 253,136 | -0.09(-0.61%) |
Nov 22, 2017 | 15.17 | 15.33 | 15.11 | 15.28 | 774,381 | +0.09(+0.61%) |
Nov 21, 2017 | 15.13 | 15.28 | 15.09 | 15.19 | 834,439 | +0.09(+0.62%) |
Nov 20, 2017 | 14.94 | 15.18 | 14.92 | 15.09 | 1,096,399 | +0.17(+1.12%) |
Nov 17, 2017 | 14.87 | 14.96 | 14.85 | 14.92 | 637,623 | +0.04(+0.25%) |
Nov 16, 2017 | 14.89 | 14.96 | 14.79 | 14.89 | 930,862 | +0.02(+0.13%) |
Nov 15, 2017 | 14.98 | 15.02 | 14.83 | 14.87 | 1,335,392 | -0.21(-1.36%) |
Nov 14, 2017 | 14.74 | 15.11 | 14.71 | 15.07 | 3,618,932 | +0.28(+1.89%) |
Nov 13, 2017 | 14.55 | 14.77 | 14.51 | 14.79 | 1,228,885 | +0.28(+1.93%) |
Nov 10, 2017 | 14.64 | 14.79 | 14.48 | 14.51 | 1,403,563 | -0.19(-1.27%) |
Nov 09, 2017 | 14.77 | 14.87 | 14.64 | 14.70 | 1,880,369 | -0.07(-0.50%) |
Nov 08, 2017 | 14.48 | 14.77 | 14.46 | 14.77 | 2,935,490 | +0.30(+2.06%) |
Nov 07, 2017 | 14.42 | 14.87 | 14.42 | 14.48 | 1,721,368 | +0.00(+0.00%) |
Nov 06, 2017 | 14.85 | 14.87 | 14.46 | 14.48 | 1,895,422 | -0.43(-2.88%) |
Nov 03, 2017 | 14.48 | 14.95 | 14.46 | 14.91 | 1,450,557 | +0.09(+0.63%) |
Nov 02, 2017 | 15.39 | 15.45 | 14.74 | 14.81 | 3,135,868 | -0.73(-4.68%) |