Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.44 | 14.44 | 14.22 | 14.43 | 15,740 | +0.16(+1.10%) |
Jan 30, 2018 | 14.26 | 14.48 | 14.23 | 14.27 | 14,030 | -0.20(-1.39%) |
Jan 29, 2018 | 14.22 | 14.48 | 14.22 | 14.47 | 11,862 | +0.19(+1.35%) |
Jan 26, 2018 | 14.34 | 14.48 | 14.22 | 14.28 | 31,989 | +0.06(+0.43%) |
Jan 25, 2018 | 14.27 | 14.43 | 14.22 | 14.22 | 11,663 | -0.16(-1.11%) |
Jan 24, 2018 | 14.23 | 14.38 | 14.23 | 14.38 | 5,202 | +0.14(+1.00%) |
Jan 23, 2018 | 14.39 | 14.48 | 14.23 | 14.24 | 10,215 | -0.10(-0.67%) |
Jan 22, 2018 | 14.13 | 14.35 | 14.13 | 14.33 | 2,689 | +0.09(+0.65%) |
Jan 19, 2018 | 14.25 | 14.44 | 14.16 | 14.24 | 28,619 | +0.07(+0.46%) |
Jan 18, 2018 | 14.22 | 14.29 | 14.13 | 14.18 | 32,182 | -0.09(-0.61%) |
Jan 17, 2018 | 14.00 | 14.44 | 13.70 | 14.26 | 80,455 | +0.37(+2.64%) |
Jan 16, 2018 | 13.78 | 13.91 | 13.69 | 13.90 | 3,905 | -0.02(-0.13%) |
Jan 12, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.18(+1.27%) | |
Jan 11, 2018 | 13.77 | 13.77 | 13.74 | 13.74 | 444 | +0.04(+0.32%) |
Jan 10, 2018 | 14.06 | 14.06 | 13.69 | 13.69 | 803 | +0.00(+0.00%) |
Jan 09, 2018 | 13.84 | 13.84 | 13.69 | 13.69 | 557 | -0.21(-1.51%) |
Jan 08, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 185 | -0.00(-0.03%) |
Jan 05, 2018 | 13.78 | 13.91 | 13.77 | 13.91 | 1,258 | +0.04(+0.27%) |
Jan 04, 2018 | 13.78 | 13.87 | 13.68 | 13.87 | 921 | +0.12(+0.87%) |
Jan 03, 2018 | 13.72 | 13.87 | 13.72 | 13.75 | 1,380 | +0.07(+0.54%) |
Jan 02, 2018 | 13.91 | 13.68 | 13.68 | 2,503 | -0.24(-1.70%) | |
Dec 29, 2017 | 13.91 | 13.91 | 13.91 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 14.00 | 14.18 | 14.00 | 14.09 | 4,878 | +0.09(+0.62%) |
Dec 27, 2017 | 14.01 | 14.09 | 13.89 | 14.00 | 5,967 | +0.02(+0.13%) |
Dec 26, 2017 | 14.06 | 14.07 | 13.98 | 13.98 | 5,783 | -0.09(-0.62%) |
Dec 22, 2017 | 13.90 | 14.07 | 13.74 | 14.07 | 4,599 | +0.10(+0.68%) |
Dec 21, 2017 | 13.91 | 14.07 | 13.91 | 13.97 | 778 | -0.05(-0.37%) |
Dec 20, 2017 | 13.92 | 14.07 | 13.76 | 14.03 | 12,972 | +0.30(+2.22%) |
Dec 19, 2017 | 13.90 | 14.16 | 13.72 | 13.72 | 8,850 | -0.23(-1.62%) |
Dec 18, 2017 | 13.81 | 13.95 | 13.72 | 13.95 | 12,064 | +0.23(+1.65%) |
Dec 15, 2017 | 13.68 | 13.76 | 13.68 | 13.72 | 8,009 | +0.16(+1.15%) |
Dec 14, 2017 | 13.68 | 13.81 | 13.47 | 13.57 | 6,007 | -0.06(-0.45%) |
Dec 13, 2017 | 13.68 | 13.68 | 13.49 | 13.63 | 3,546 | -0.18(-1.32%) |
Dec 12, 2017 | 13.71 | 13.81 | 13.71 | 13.81 | 723 | +0.00(+0.00%) |
Dec 11, 2017 | 13.51 | 13.90 | 13.51 | 13.81 | 2,397 | -0.09(-0.62%) |
Dec 08, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 838 | +0.04(+0.31%) |
Dec 07, 2017 | 13.64 | 13.85 | 13.64 | 13.85 | 559 | +0.30(+2.18%) |
Dec 06, 2017 | 13.72 | 13.85 | 13.33 | 13.56 | 11,098 | -0.34(-2.44%) |
Dec 05, 2017 | 13.83 | 13.90 | 13.23 | 13.90 | 2,858 | +0.00(+0.00%) |
Dec 04, 2017 | 13.90 | 13.90 | 13.07 | 13.90 | 1,005 | +0.00(+0.00%) |
Dec 01, 2017 | 13.83 | 13.90 | 13.77 | 13.90 | 644 | +0.43(+3.16%) |
Nov 29, 2017 | 13.47 | 13.47 | 13.47 | 240 | -0.34(-2.45%) | |
Nov 27, 2017 | 13.81 | 13.81 | 13.81 | 0 | -0.09(-0.62%) | |
Nov 24, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 2,565 | +0.07(+0.51%) |
Nov 22, 2017 | 13.83 | 13.83 | 13.83 | 13.83 | 1,188 | +0.28(+2.05%) |
Nov 21, 2017 | 13.72 | 13.72 | 13.55 | 13.55 | 449 | +0.13(+0.94%) |
Nov 20, 2017 | 13.75 | 13.81 | 13.42 | 13.42 | 1,319 | -0.25(-1.81%) |
Nov 16, 2017 | 13.67 | 13.67 | 13.67 | 301 | +0.64(+4.93%) | |
Nov 15, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 764 | -0.23(-1.77%) |
Nov 13, 2017 | 13.26 | 13.26 | 13.26 | 0 | +0.23(+1.80%) | |
Nov 10, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 310 | -0.09(-0.66%) |
Nov 09, 2017 | 13.08 | 13.43 | 13.03 | 13.11 | 3,670 | +0.09(+0.67%) |
Nov 08, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 2,712 | +0.13(+0.98%) |
Nov 07, 2017 | 13.17 | 13.17 | 12.59 | 12.90 | 3,685 | -0.63(-4.65%) |
Nov 06, 2017 | 13.57 | 13.57 | 13.50 | 13.53 | 663 | -0.31(-2.26%) |
Nov 03, 2017 | 13.19 | 13.86 | 13.19 | 13.84 | 3,693 | +0.51(+3.82%) |
Nov 02, 2017 | 13.39 | 13.64 | 13.33 | 13.33 | 8,215 | +0.00(+0.02%) |