Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.58 | 13.75 | 13.58 | 13.75 | 891 | +0.10(+0.73%) |
Jan 30, 2018 | 13.80 | 13.80 | 13.65 | 13.65 | 728 | -0.40(-2.85%) |
Jan 23, 2018 | 14.05 | 14.05 | 14.05 | 103 | -0.28(-1.96%) | |
Jan 22, 2018 | 14.08 | 14.33 | 14.08 | 14.33 | 544 | -0.27(-1.85%) |
Jan 19, 2018 | 14.60 | 14.60 | 13.70 | 14.60 | 1,102 | +0.10(+0.69%) |
Jan 18, 2018 | 14.57 | 14.69 | 14.50 | 14.50 | 1,324 | +0.00(+0.00%) |
Jan 17, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 545 | +0.17(+1.19%) |
Jan 16, 2018 | 14.00 | 15.05 | 14.00 | 14.33 | 3,941 | +0.38(+2.72%) |
Jan 12, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.15(-1.06%) | |
Jan 11, 2018 | 14.45 | 14.45 | 14.10 | 14.10 | 297 | +0.05(+0.36%) |
Jan 10, 2018 | 13.45 | 14.05 | 13.45 | 14.05 | 468 | +0.20(+1.44%) |
Jan 09, 2018 | 14.28 | 14.28 | 13.85 | 13.85 | 2,729 | -0.50(-3.48%) |
Jan 08, 2018 | 14.35 | 14.50 | 14.35 | 14.35 | 1,645 | -0.15(-1.03%) |
Jan 05, 2018 | 14.45 | 14.82 | 14.40 | 14.50 | 2,286 | +0.10(+0.69%) |
Jan 04, 2018 | 14.15 | 14.76 | 14.15 | 14.40 | 9,526 | +0.05(+0.35%) |
Jan 03, 2018 | 13.40 | 14.50 | 13.40 | 14.35 | 7,381 | +1.00(+7.49%) |
Jan 02, 2018 | 13.75 | 13.75 | 13.35 | 13.35 | 3,669 | +0.05(+0.38%) |
Dec 29, 2017 | 13.30 | 13.30 | 13.30 | 0 | -0.40(-2.92%) | |
Dec 28, 2017 | 13.71 | 13.75 | 13.65 | 13.70 | 4,369 | +0.25(+1.86%) |
Dec 26, 2017 | 13.45 | 13.45 | 13.45 | 145 | +0.00(+0.00%) | |
Dec 22, 2017 | 13.45 | 13.45 | 13.45 | 13.45 | 521 | -0.25(-1.82%) |
Dec 21, 2017 | 13.85 | 13.85 | 13.70 | 13.70 | 774 | +0.15(+1.11%) |
Dec 20, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 315 | +0.00(+0.00%) |
Dec 19, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 382 | -0.25(-1.81%) |
Dec 18, 2017 | 13.90 | 13.90 | 13.80 | 13.80 | 747 | +0.10(+0.73%) |
Dec 15, 2017 | 13.35 | 13.85 | 13.35 | 13.70 | 9,404 | +0.10(+0.74%) |
Dec 14, 2017 | 13.57 | 13.60 | 13.57 | 13.60 | 584 | -0.30(-2.16%) |
Dec 13, 2017 | 13.70 | 13.90 | 13.65 | 13.90 | 1,172 | -0.57(-3.97%) |
Dec 12, 2017 | 14.47 | 14.47 | 14.47 | 14.47 | 456 | +0.22(+1.58%) |
Dec 08, 2017 | 14.25 | 14.25 | 14.25 | 238 | +0.30(+2.15%) | |
Dec 07, 2017 | 13.50 | 14.37 | 13.50 | 13.95 | 1,059 | +0.45(+3.33%) |
Dec 06, 2017 | 13.39 | 13.50 | 13.39 | 13.50 | 614 | -0.05(-0.37%) |
Dec 05, 2017 | 13.33 | 13.55 | 13.33 | 13.55 | 848 | -0.05(-0.37%) |
Dec 04, 2017 | 13.87 | 13.87 | 13.60 | 13.60 | 1,842 | +0.10(+0.74%) |
Dec 01, 2017 | 13.50 | 13.20 | 13.50 | 4,661 | +0.10(+0.75%) | |
Nov 30, 2017 | 13.20 | 13.60 | 13.20 | 13.40 | 1,455 | +0.20(+1.52%) |
Nov 29, 2017 | 13.25 | 13.25 | 13.20 | 13.20 | 625 | -0.55(-4.00%) |
Nov 28, 2017 | 13.35 | 13.75 | 13.35 | 13.75 | 2,062 | +0.52(+3.95%) |
Nov 27, 2017 | 13.73 | 13.73 | 13.23 | 13.23 | 652 | +0.13(+0.97%) |
Nov 22, 2017 | 13.10 | 13.10 | 13.10 | 105 | -0.75(-5.42%) | |
Nov 21, 2017 | 13.35 | 13.85 | 13.29 | 13.85 | 2,045 | +0.85(+6.54%) |
Nov 20, 2017 | 13.00 | 13.00 | 12.50 | 13.00 | 1,938 | -0.50(-3.70%) |
Nov 17, 2017 | 13.20 | 13.50 | 13.20 | 13.50 | 579 | -0.95(-6.57%) |
Nov 16, 2017 | 13.30 | 14.45 | 13.00 | 14.45 | 3,956 | +0.95(+7.04%) |
Nov 15, 2017 | 13.50 | 13.85 | 13.50 | 13.50 | 1,738 | -0.40(-2.88%) |
Nov 14, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 243 | +0.08(+0.56%) |
Nov 10, 2017 | 13.82 | 13.82 | 13.82 | 122 | +0.17(+1.27%) | |
Nov 09, 2017 | 13.65 | 13.80 | 13.65 | 13.65 | 1,916 | -0.10(-0.73%) |
Nov 08, 2017 | 14.25 | 14.25 | 13.75 | 13.75 | 2,111 | +0.10(+0.73%) |
Nov 07, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 605 | -1.25(-8.39%) |
Nov 06, 2017 | 13.80 | 14.90 | 13.80 | 14.90 | 615 | +0.70(+4.93%) |
Nov 03, 2017 | 14.15 | 15.10 | 13.95 | 14.20 | 1,866 | -0.25(-1.72%) |