Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.79 | 13.89 | 13.79 | 13.88 | 233,657 | +0.13(+0.93%) |
Jan 30, 2018 | 13.82 | 13.82 | 13.55 | 13.75 | 376,827 | -0.15(-1.05%) |
Jan 29, 2018 | 14.04 | 14.08 | 13.90 | 13.90 | 279,303 | -0.20(-1.39%) |
Jan 26, 2018 | 14.12 | 14.15 | 14.06 | 14.09 | 224,943 | -0.06(-0.43%) |
Jan 25, 2018 | 14.06 | 14.16 | 14.04 | 14.15 | 189,780 | +0.11(+0.78%) |
Jan 24, 2018 | 14.04 | 14.08 | 14.00 | 14.04 | 187,505 | -0.01(-0.04%) |
Jan 23, 2018 | 13.99 | 14.10 | 13.98 | 14.05 | 253,113 | +0.13(+0.97%) |
Jan 22, 2018 | 14.05 | 14.07 | 13.90 | 13.91 | 293,147 | -0.11(-0.78%) |
Jan 19, 2018 | 13.93 | 14.03 | 13.88 | 14.02 | 341,464 | +0.06(+0.44%) |
Jan 18, 2018 | 14.02 | 14.02 | 13.90 | 13.96 | 491,604 | -0.05(-0.39%) |
Jan 17, 2018 | 14.23 | 14.26 | 14.01 | 14.02 | 547,943 | -0.16(-1.16%) |
Jan 16, 2018 | 14.34 | 14.37 | 14.18 | 14.18 | 445,208 | -0.12(-0.81%) |
Jan 12, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 14.29 | 14.37 | 14.27 | 14.29 | 291,116 | +0.01(+0.04%) |
Jan 10, 2018 | 14.46 | 14.46 | 14.27 | 14.28 | 514,016 | -0.24(-1.64%) |
Jan 09, 2018 | 14.54 | 14.54 | 14.47 | 14.52 | 367,572 | +0.02(+0.13%) |
Jan 08, 2018 | 14.54 | 14.56 | 14.44 | 14.50 | 305,623 | -0.04(-0.25%) |
Jan 05, 2018 | 14.56 | 14.59 | 14.42 | 14.54 | 386,343 | +0.04(+0.25%) |
Jan 04, 2018 | 14.41 | 14.62 | 14.41 | 14.50 | 1,127,142 | +0.09(+0.64%) |
Jan 03, 2018 | 14.54 | 14.59 | 14.35 | 14.41 | 1,377,148 | -0.12(-0.84%) |
Jan 02, 2018 | 15.06 | 15.10 | 14.53 | 14.53 | 1,080,201 | -0.53(-3.49%) |
Dec 29, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 15.15 | 15.18 | 15.00 | 15.00 | 228,606 | -0.18(-1.17%) |
Dec 27, 2017 | 15.18 | 15.21 | 15.15 | 15.18 | 82,227 | -0.01(-0.04%) |
Dec 26, 2017 | 15.28 | 15.14 | 15.19 | 76,678 | -0.04(-0.24%) | |
Dec 22, 2017 | 15.28 | 15.28 | 15.17 | 15.22 | 185,257 | +0.02(+0.16%) |
Dec 21, 2017 | 15.33 | 15.39 | 15.19 | 15.20 | 141,395 | -0.13(-0.87%) |
Dec 20, 2017 | 15.46 | 15.50 | 15.31 | 15.33 | 189,187 | -0.14(-0.90%) |
Dec 19, 2017 | 15.54 | 15.54 | 15.45 | 15.47 | 281,620 | -0.08(-0.55%) |
Dec 18, 2017 | 15.60 | 15.64 | 15.50 | 15.56 | 394,410 | +0.09(+0.59%) |
Dec 15, 2017 | 15.31 | 15.57 | 15.31 | 15.46 | 209,125 | +0.18(+1.19%) |
Dec 14, 2017 | 15.25 | 15.39 | 15.21 | 15.28 | 165,004 | +0.08(+0.52%) |
Dec 13, 2017 | 15.29 | 15.30 | 15.19 | 15.20 | 138,645 | -0.01(-0.08%) |
Dec 12, 2017 | 15.30 | 15.37 | 15.22 | 15.22 | 137,192 | -0.07(-0.48%) |
Dec 11, 2017 | 15.19 | 15.39 | 15.19 | 15.29 | 218,163 | +0.04(+0.28%) |
Dec 08, 2017 | 15.33 | 15.44 | 15.25 | 15.25 | 160,533 | -0.00(-0.02%) |
Dec 07, 2017 | 15.27 | 15.31 | 15.22 | 15.25 | 190,640 | -0.02(-0.15%) |
Dec 06, 2017 | 15.33 | 15.39 | 15.25 | 15.27 | 107,101 | -0.05(-0.35%) |
Dec 05, 2017 | 15.38 | 15.38 | 15.26 | 15.33 | 101,742 | -0.05(-0.31%) |
Dec 04, 2017 | 15.33 | 15.40 | 15.33 | 15.37 | 110,068 | +0.01(+0.04%) |
Dec 01, 2017 | 15.18 | 15.37 | 15.18 | 15.37 | 133,695 | +0.15(+0.97%) |
Nov 30, 2017 | 15.24 | 15.30 | 15.20 | 15.22 | 269,667 | -0.08(-0.54%) |
Nov 29, 2017 | 15.25 | 15.30 | 15.21 | 15.30 | 109,945 | +0.04(+0.27%) |
Nov 28, 2017 | 15.15 | 15.31 | 15.15 | 15.26 | 118,590 | +0.11(+0.74%) |
Nov 27, 2017 | 15.23 | 15.23 | 15.13 | 15.15 | 82,737 | -0.09(-0.58%) |
Nov 24, 2017 | 15.13 | 15.24 | 15.13 | 15.24 | 37,715 | +0.13(+0.83%) |
Nov 22, 2017 | 15.09 | 15.15 | 15.05 | 15.11 | 63,293 | -0.00(-0.01%) |
Nov 21, 2017 | 15.11 | 15.12 | 15.05 | 15.11 | 53,476 | +0.03(+0.20%) |
Nov 20, 2017 | 15.05 | 15.11 | 15.05 | 15.08 | 113,711 | +0.04(+0.24%) |
Nov 17, 2017 | 15.04 | 15.06 | 15.00 | 15.05 | 53,446 | +0.03(+0.20%) |
Nov 16, 2017 | 14.96 | 15.08 | 14.94 | 15.02 | 104,264 | +0.06(+0.40%) |
Nov 15, 2017 | 15.01 | 15.04 | 14.94 | 14.96 | 82,311 | -0.07(-0.43%) |
Nov 14, 2017 | 15.04 | 15.14 | 14.99 | 15.02 | 111,808 | -0.08(-0.55%) |
Nov 13, 2017 | 15.06 | 15.14 | 15.04 | 15.11 | 58,974 | +0.01(+0.04%) |
Nov 10, 2017 | 15.19 | 15.20 | 15.08 | 15.10 | 101,091 | -0.09(-0.59%) |
Nov 09, 2017 | 15.09 | 15.19 | 15.06 | 15.19 | 141,960 | +0.02(+0.15%) |
Nov 08, 2017 | 15.11 | 15.17 | 15.06 | 15.17 | 84,683 | +0.05(+0.31%) |
Nov 07, 2017 | 15.10 | 15.18 | 15.09 | 15.12 | 65,338 | -0.02(-0.12%) |
Nov 06, 2017 | 15.16 | 15.16 | 15.10 | 15.14 | 82,774 | -0.04(-0.23%) |
Nov 03, 2017 | 15.20 | 15.20 | 15.07 | 15.17 | 61,814 | +0.00(+0.00%) |
Nov 02, 2017 | 15.22 | 15.22 | 15.10 | 15.17 | 75,070 | -0.04(-0.27%) |