Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.45 | 14.45 | 14.07 | 14.25 | 516,496 | -0.05(-0.35%) |
Jan 30, 2018 | 14.35 | 14.38 | 14.20 | 14.30 | 503,594 | -0.15(-1.04%) |
Jan 29, 2018 | 14.40 | 14.50 | 14.30 | 14.45 | 409,303 | -0.05(-0.34%) |
Jan 26, 2018 | 14.55 | 14.60 | 14.40 | 14.50 | 491,423 | -0.05(-0.34%) |
Jan 25, 2018 | 14.65 | 14.65 | 14.40 | 14.55 | 685,330 | +0.05(+0.34%) |
Jan 24, 2018 | 14.50 | 14.50 | 14.40 | 14.50 | 360,989 | +0.10(+0.69%) |
Jan 23, 2018 | 14.40 | 14.50 | 14.30 | 14.40 | 631,057 | +0.00(+0.00%) |
Jan 22, 2018 | 14.65 | 14.85 | 14.40 | 14.40 | 687,714 | +0.00(+0.00%) |
Jan 19, 2018 | 14.25 | 14.40 | 14.14 | 14.40 | 484,565 | +0.20(+1.41%) |
Jan 18, 2018 | 14.30 | 14.40 | 14.10 | 14.20 | 677,184 | -0.05(-0.35%) |
Jan 17, 2018 | 14.20 | 14.30 | 14.10 | 14.25 | 578,546 | +0.15(+1.06%) |
Jan 16, 2018 | 14.20 | 14.32 | 14.00 | 14.10 | 644,716 | -0.05(-0.35%) |
Jan 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
Jan 11, 2018 | 13.90 | 14.05 | 13.85 | 14.00 | 721,118 | +0.20(+1.45%) |
Jan 10, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 565,468 | +0.15(+1.10%) |
Jan 09, 2018 | 13.95 | 14.15 | 13.62 | 13.65 | 965,176 | -0.35(-2.50%) |
Jan 08, 2018 | 13.90 | 14.05 | 13.70 | 14.00 | 700,616 | +0.15(+1.08%) |
Jan 05, 2018 | 13.80 | 13.90 | 13.65 | 13.85 | 1,299,338 | +0.10(+0.73%) |
Jan 04, 2018 | 14.05 | 14.10 | 13.55 | 13.75 | 2,198,639 | -0.35(-2.48%) |
Jan 03, 2018 | 14.00 | 14.10 | 13.82 | 14.10 | 1,484,468 | -0.05(-0.35%) |
Jan 02, 2018 | 14.55 | 14.68 | 14.05 | 14.15 | 936,641 | -0.50(-3.41%) |
Dec 29, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.25(-1.68%) | |
Dec 28, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 504,540 | -0.05(-0.33%) |
Dec 27, 2017 | 14.95 | 15.12 | 14.90 | 14.95 | 466,343 | +0.00(+0.00%) |
Dec 26, 2017 | 15.25 | 15.28 | 14.95 | 14.95 | 283,095 | -0.25(-1.64%) |
Dec 22, 2017 | 15.20 | 15.25 | 15.15 | 15.20 | 578,642 | +0.00(+0.00%) |
Dec 21, 2017 | 15.25 | 15.30 | 15.15 | 15.20 | 276,888 | +0.00(+0.00%) |
Dec 20, 2017 | 15.30 | 15.45 | 15.20 | 15.20 | 625,177 | -0.10(-0.65%) |
Dec 19, 2017 | 15.35 | 15.45 | 15.20 | 15.30 | 608,548 | -0.05(-0.33%) |
Dec 18, 2017 | 15.30 | 15.45 | 15.25 | 15.35 | 786,006 | +0.20(+1.32%) |
Dec 15, 2017 | 14.80 | 15.20 | 14.80 | 15.15 | 3,066,491 | +0.40(+2.71%) |
Dec 14, 2017 | 15.00 | 15.05 | 14.70 | 14.75 | 828,901 | -0.15(-1.01%) |
Dec 13, 2017 | 15.20 | 15.28 | 14.90 | 14.90 | 721,075 | -0.40(-2.61%) |
Dec 12, 2017 | 15.20 | 15.45 | 15.20 | 15.30 | 1,172,623 | +0.20(+1.32%) |
Dec 11, 2017 | 15.10 | 15.20 | 14.95 | 15.10 | 937,215 | -0.05(-0.33%) |
Dec 08, 2017 | 15.50 | 15.50 | 15.15 | 15.15 | 508,498 | +0.00(+0.00%) |
Dec 07, 2017 | 15.55 | 15.55 | 15.25 | 560,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.70 | 15.70 | 15.45 | 15.55 | 508,677 | -0.20(-1.27%) |
Dec 05, 2017 | 16.15 | 16.18 | 15.75 | 15.75 | 882,726 | -0.45(-2.78%) |
Dec 04, 2017 | 16.55 | 16.55 | 16.10 | 16.20 | 964,701 | -0.30(-1.82%) |
Dec 01, 2017 | 16.85 | 16.90 | 16.10 | 16.50 | 1,128,488 | -0.45(-2.65%) |
Nov 30, 2017 | 17.05 | 17.05 | 16.85 | 16.95 | 1,174,133 | -0.05(-0.29%) |
Nov 29, 2017 | 16.95 | 17.05 | 16.85 | 17.00 | 784,791 | +0.10(+0.59%) |
Nov 28, 2017 | 16.85 | 16.95 | 16.82 | 16.90 | 1,221,858 | +0.10(+0.60%) |
Nov 27, 2017 | 16.85 | 16.95 | 16.80 | 16.80 | 616,279 | +0.05(+0.30%) |
Nov 24, 2017 | 16.80 | 16.95 | 16.70 | 16.75 | 1,631,482 | +0.00(+0.00%) |
Nov 22, 2017 | 16.75 | 16.90 | 16.65 | 16.75 | 590,040 | +0.00(+0.00%) |
Nov 21, 2017 | 16.70 | 16.95 | 16.65 | 16.75 | 1,071,302 | +0.15(+0.90%) |
Nov 20, 2017 | 16.40 | 16.75 | 16.30 | 16.60 | 896,071 | +0.20(+1.22%) |
Nov 17, 2017 | 16.15 | 16.55 | 16.00 | 16.40 | 1,424,002 | +0.25(+1.55%) |
Nov 16, 2017 | 16.20 | 16.62 | 16.05 | 16.15 | 2,300,905 | +0.00(+0.00%) |
Nov 15, 2017 | 15.90 | 16.50 | 15.80 | 16.15 | 6,980,882 | +0.25(+1.57%) |
Nov 14, 2017 | 15.75 | 16.35 | 15.60 | 15.90 | 5,056,282 | -0.90(-5.36%) |
Nov 13, 2017 | 16.85 | 17.10 | 16.70 | 16.80 | 1,074,327 | -0.05(-0.30%) |
Nov 10, 2017 | 16.95 | 17.10 | 16.75 | 16.85 | 362,449 | +0.05(+0.30%) |
Nov 09, 2017 | 16.60 | 16.90 | 16.25 | 16.80 | 875,879 | +0.40(+2.44%) |
Nov 08, 2017 | 16.70 | 16.70 | 16.20 | 16.40 | 471,650 | -0.35(-2.09%) |
Nov 07, 2017 | 16.50 | 16.75 | 16.40 | 16.75 | 520,720 | +0.30(+1.82%) |
Nov 06, 2017 | 16.50 | 16.50 | 16.25 | 16.45 | 411,472 | -0.05(-0.30%) |
Nov 03, 2017 | 16.50 | 16.50 | 16.35 | 16.50 | 344,522 | +0.00(+0.00%) |
Nov 02, 2017 | 16.60 | 16.85 | 16.40 | 16.50 | 566,015 | -0.10(-0.60%) |