Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.51 | 14.70 | 14.38 | 14.47 | 3,000,381 | -0.01(-0.05%) |
Jan 30, 2018 | 14.61 | 14.64 | 14.45 | 14.47 | 1,472,253 | -0.18(-1.22%) |
Jan 29, 2018 | 14.75 | 14.76 | 14.59 | 14.65 | 1,936,602 | -0.13(-0.85%) |
Jan 26, 2018 | 14.87 | 14.88 | 14.68 | 14.78 | 1,270,990 | -0.07(-0.45%) |
Jan 25, 2018 | 14.96 | 14.98 | 14.77 | 14.84 | 1,890,884 | -0.09(-0.60%) |
Jan 24, 2018 | 14.80 | 14.94 | 14.78 | 14.93 | 2,317,712 | +0.13(+0.85%) |
Jan 23, 2018 | 14.66 | 14.81 | 14.61 | 14.81 | 1,669,616 | +0.13(+0.91%) |
Jan 22, 2018 | 14.69 | 14.69 | 14.58 | 14.67 | 1,549,435 | -0.01(-0.05%) |
Jan 19, 2018 | 14.55 | 14.69 | 14.51 | 14.68 | 1,580,857 | +0.10(+0.71%) |
Jan 18, 2018 | 14.79 | 14.79 | 14.53 | 14.58 | 1,908,395 | -0.20(-1.36%) |
Jan 17, 2018 | 14.61 | 14.84 | 14.56 | 14.78 | 2,079,915 | +0.22(+1.48%) |
Jan 16, 2018 | 14.51 | 14.68 | 14.48 | 14.56 | 1,982,533 | +0.05(+0.36%) |
Jan 12, 2018 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.61%) | |
Jan 11, 2018 | 14.47 | 14.61 | 14.47 | 14.60 | 1,640,987 | +0.14(+0.98%) |
Jan 10, 2018 | 14.44 | 14.52 | 14.35 | 14.46 | 1,590,019 | +0.00(+0.00%) |
Jan 09, 2018 | 14.50 | 14.54 | 14.42 | 14.46 | 1,596,301 | +0.00(+0.00%) |
Jan 08, 2018 | 14.28 | 14.46 | 14.27 | 14.46 | 1,665,295 | +0.16(+1.09%) |
Jan 05, 2018 | 14.35 | 14.38 | 14.25 | 14.30 | 1,830,580 | -0.02(-0.16%) |
Jan 04, 2018 | 14.51 | 14.53 | 14.30 | 14.32 | 2,021,175 | -0.18(-1.23%) |
Jan 03, 2018 | 14.54 | 14.59 | 14.43 | 14.50 | 1,170,567 | -0.04(-0.31%) |
Jan 02, 2018 | 14.55 | 14.60 | 14.43 | 14.55 | 1,538,202 | +0.07(+0.46%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.14(-0.96%) | |
Dec 28, 2017 | 14.52 | 14.62 | 14.49 | 14.62 | 1,501,426 | +0.07(+0.51%) |
Dec 27, 2017 | 14.51 | 14.56 | 14.48 | 14.55 | 932,733 | +0.04(+0.25%) |
Dec 26, 2017 | 14.47 | 14.58 | 14.47 | 14.51 | 912,509 | +0.00(+0.00%) |
Dec 22, 2017 | 14.47 | 14.56 | 14.41 | 14.51 | 1,073,990 | +0.07(+0.51%) |
Dec 21, 2017 | 14.47 | 14.48 | 14.38 | 14.44 | 1,287,980 | +0.01(+0.05%) |
Dec 20, 2017 | 14.54 | 14.58 | 14.43 | 14.43 | 1,479,275 | -0.05(-0.36%) |
Dec 19, 2017 | 14.80 | 14.80 | 14.43 | 14.48 | 1,798,620 | -0.31(-2.10%) |
Dec 18, 2017 | 14.69 | 14.88 | 14.68 | 14.79 | 2,736,176 | +0.13(+0.91%) |
Dec 15, 2017 | 14.59 | 14.70 | 14.58 | 14.66 | 2,904,673 | +0.09(+0.61%) |
Dec 14, 2017 | 14.49 | 14.59 | 14.41 | 14.57 | 2,012,656 | +0.09(+0.61%) |
Dec 13, 2017 | 14.51 | 14.55 | 14.47 | 14.48 | 1,607,923 | -0.03(-0.20%) |
Dec 12, 2017 | 14.47 | 14.57 | 14.44 | 14.51 | 1,344,424 | +0.07(+0.46%) |
Dec 11, 2017 | 14.54 | 14.62 | 14.41 | 14.44 | 2,776,428 | -0.13(-0.91%) |
Dec 08, 2017 | 14.52 | 14.61 | 14.49 | 14.58 | 4,215,311 | +0.04(+0.30%) |
Dec 07, 2017 | 14.36 | 14.56 | 14.34 | 14.53 | 2,887,201 | +0.16(+1.13%) |
Dec 06, 2017 | 14.32 | 14.42 | 14.26 | 14.37 | 1,914,879 | +0.05(+0.36%) |
Dec 05, 2017 | 14.39 | 14.39 | 14.29 | 14.32 | 1,261,252 | -0.07(-0.46%) |
Dec 04, 2017 | 14.33 | 14.38 | 14.30 | 14.38 | 1,923,783 | +0.09(+0.62%) |
Dec 01, 2017 | 14.35 | 14.36 | 14.19 | 14.30 | 1,424,141 | -0.01(-0.10%) |
Nov 30, 2017 | 14.30 | 14.31 | 14.19 | 14.31 | 2,191,632 | +0.07(+0.46%) |
Nov 29, 2017 | 14.22 | 14.30 | 14.19 | 14.24 | 1,172,105 | +0.02(+0.16%) |
Nov 28, 2017 | 14.31 | 14.31 | 14.13 | 14.22 | 1,137,385 | -0.05(-0.36%) |
Nov 27, 2017 | 14.30 | 14.30 | 14.24 | 14.27 | 1,096,260 | -0.03(-0.21%) |
Nov 24, 2017 | 14.29 | 14.32 | 14.23 | 14.30 | 523,878 | +0.04(+0.26%) |
Nov 22, 2017 | 14.33 | 14.33 | 14.22 | 14.27 | 1,008,168 | -0.06(-0.41%) |
Nov 21, 2017 | 14.22 | 14.33 | 14.14 | 14.33 | 1,663,190 | +0.10(+0.72%) |
Nov 20, 2017 | 14.22 | 14.29 | 14.16 | 14.22 | 1,852,518 | +0.03(+0.21%) |
Nov 17, 2017 | 14.11 | 14.19 | 14.10 | 14.19 | 1,173,715 | +0.04(+0.31%) |
Nov 16, 2017 | 14.08 | 14.16 | 14.06 | 14.15 | 1,573,228 | +0.07(+0.47%) |
Nov 15, 2017 | 14.11 | 14.15 | 14.02 | 14.08 | 1,136,271 | -0.04(-0.26%) |
Nov 14, 2017 | 14.06 | 14.15 | 14.04 | 14.12 | 991,174 | -0.01(-0.10%) |
Nov 13, 2017 | 14.08 | 14.18 | 14.08 | 14.13 | 1,417,968 | +0.08(+0.57%) |
Nov 10, 2017 | 14.00 | 14.11 | 14.00 | 14.05 | 906,433 | -0.07(-0.52%) |
Nov 09, 2017 | 14.13 | 14.18 | 14.09 | 14.13 | 1,697,296 | -0.03(-0.21%) |
Nov 08, 2017 | 14.03 | 14.20 | 14.02 | 14.16 | 2,113,044 | +0.15(+1.10%) |
Nov 07, 2017 | 13.86 | 14.25 | 13.85 | 14.00 | 2,333,391 | +0.11(+0.79%) |
Nov 06, 2017 | 13.90 | 13.94 | 13.83 | 13.89 | 1,095,853 | +0.03(+0.21%) |
Nov 03, 2017 | 13.84 | 13.94 | 13.83 | 13.86 | 741,038 | -0.04(-0.26%) |
Nov 02, 2017 | 13.96 | 13.96 | 13.80 | 13.90 | 1,087,242 | -0.01(-0.05%) |