Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.44 | 13.57 | 13.40 | 13.48 | 549,227 | +0.18(+1.32%) |
Jan 30, 2018 | 13.35 | 13.35 | 13.26 | 13.31 | 441,342 | -0.04(-0.33%) |
Jan 29, 2018 | 13.31 | 13.47 | 13.18 | 13.35 | 292,603 | +0.04(+0.33%) |
Jan 26, 2018 | 13.22 | 13.35 | 13.13 | 13.31 | 283,143 | +0.22(+1.67%) |
Jan 25, 2018 | 13.48 | 13.48 | 13.09 | 13.09 | 583,235 | -0.26(-1.97%) |
Jan 24, 2018 | 13.61 | 13.61 | 13.35 | 13.35 | 307,814 | -0.18(-1.29%) |
Jan 23, 2018 | 13.48 | 13.61 | 13.35 | 13.53 | 359,930 | +0.00(+0.00%) |
Jan 22, 2018 | 13.57 | 13.66 | 13.44 | 13.53 | 371,936 | -0.13(-0.96%) |
Jan 19, 2018 | 13.70 | 13.78 | 13.42 | 13.66 | 514,428 | -0.04(-0.32%) |
Jan 18, 2018 | 13.83 | 13.53 | 13.70 | 539,693 | -0.13(-0.95%) | |
Jan 17, 2018 | 13.70 | 13.92 | 13.53 | 13.83 | 549,638 | +0.18(+1.28%) |
Jan 16, 2018 | 13.96 | 13.96 | 13.61 | 13.66 | 376,026 | -0.18(-1.27%) |
Jan 12, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.13(+0.96%) | |
Jan 11, 2018 | 13.92 | 14.01 | 13.59 | 13.70 | 1,152,251 | -0.22(-1.57%) |
Jan 10, 2018 | 14.05 | 13.92 | 698,157 | +0.61(+4.61%) | ||
Jan 09, 2018 | 13.35 | 13.53 | 13.31 | 13.31 | 408,207 | -0.04(-0.33%) |
Jan 08, 2018 | 13.26 | 13.35 | 13.22 | 13.35 | 244,659 | +0.00(+0.00%) |
Jan 05, 2018 | 13.35 | 13.47 | 13.22 | 13.35 | 298,389 | +0.09(+0.66%) |
Jan 04, 2018 | 13.26 | 13.40 | 13.18 | 13.26 | 466,549 | +0.09(+0.66%) |
Jan 03, 2018 | 13.35 | 13.48 | 13.13 | 13.18 | 459,035 | -0.22(-1.63%) |
Jan 02, 2018 | 13.66 | 13.66 | 13.31 | 13.40 | 438,567 | -0.13(-0.97%) |
Dec 29, 2017 | 13.53 | 13.53 | 13.53 | 0 | -0.09(-0.64%) | |
Dec 28, 2017 | 13.61 | 13.66 | 13.44 | 13.61 | 259,606 | +0.09(+0.65%) |
Dec 27, 2017 | 13.26 | 13.79 | 13.26 | 13.53 | 375,607 | -0.26(-1.91%) |
Dec 26, 2017 | 13.83 | 13.96 | 13.70 | 13.79 | 195,140 | -0.04(-0.32%) |
Dec 22, 2017 | 14.05 | 14.05 | 13.79 | 13.83 | 286,732 | -0.26(-1.86%) |
Dec 21, 2017 | 14.05 | 14.21 | 14.01 | 14.10 | 294,100 | +0.09(+0.63%) |
Dec 20, 2017 | 14.18 | 14.23 | 13.96 | 14.01 | 303,196 | -0.13(-0.93%) |
Dec 19, 2017 | 14.23 | 14.23 | 13.96 | 14.14 | 339,033 | +0.04(+0.31%) |
Dec 18, 2017 | 14.01 | 14.29 | 13.96 | 14.10 | 276,125 | +0.18(+1.26%) |
Dec 15, 2017 | 13.48 | 14.12 | 13.48 | 13.92 | 2,007,918 | +0.44(+3.25%) |
Dec 14, 2017 | 13.83 | 13.83 | 13.40 | 13.48 | 330,879 | -0.26(-1.91%) |
Dec 13, 2017 | 13.88 | 13.96 | 13.68 | 13.75 | 353,335 | -0.18(-1.26%) |
Dec 12, 2017 | 13.70 | 13.96 | 13.68 | 13.92 | 328,768 | +0.26(+1.92%) |
Dec 11, 2017 | 13.90 | 13.66 | 13.66 | 281,698 | -0.18(-1.27%) | |
Dec 08, 2017 | 13.92 | 13.92 | 13.72 | 13.83 | 392,353 | -0.04(-0.32%) |
Dec 07, 2017 | 13.70 | 13.94 | 13.61 | 13.88 | 489,853 | +0.18(+1.28%) |
Dec 06, 2017 | 13.88 | 14.01 | 13.66 | 13.70 | 356,766 | -0.18(-1.26%) |
Dec 05, 2017 | 14.58 | 14.62 | 13.83 | 13.88 | 685,419 | -0.57(-3.94%) |
Dec 04, 2017 | 14.80 | 15.02 | 14.40 | 14.45 | 1,057,906 | -0.04(-0.30%) |
Dec 01, 2017 | 14.40 | 14.53 | 14.01 | 14.49 | 850,194 | +0.18(+1.22%) |
Nov 30, 2017 | 14.80 | 14.80 | 14.27 | 14.32 | 620,459 | -0.44(-2.97%) |
Nov 29, 2017 | 14.23 | 14.80 | 14.14 | 14.75 | 400,363 | +0.57(+4.01%) |
Nov 28, 2017 | 13.70 | 14.18 | 13.61 | 14.18 | 315,575 | +0.55(+4.01%) |
Nov 27, 2017 | 13.57 | 13.72 | 13.57 | 13.64 | 222,005 | +0.11(+0.81%) |
Nov 24, 2017 | 13.75 | 13.88 | 13.48 | 13.53 | 157,090 | -0.26(-1.91%) |
Nov 22, 2017 | 13.79 | 13.90 | 13.72 | 13.79 | 173,757 | +0.04(+0.32%) |
Nov 21, 2017 | 13.75 | 13.86 | 13.66 | 13.75 | 284,521 | +0.04(+0.32%) |
Nov 20, 2017 | 13.61 | 13.79 | 13.55 | 13.70 | 229,543 | +0.13(+0.97%) |
Nov 17, 2017 | 13.48 | 13.68 | 13.35 | 13.57 | 190,506 | +0.00(+0.00%) |
Nov 16, 2017 | 13.57 | 13.75 | 13.48 | 13.57 | 243,963 | +0.09(+0.65%) |
Nov 15, 2017 | 13.22 | 13.64 | 13.22 | 13.48 | 304,350 | +0.04(+0.33%) |
Nov 14, 2017 | 13.22 | 13.44 | 13.13 | 13.44 | 359,860 | +0.18(+1.32%) |
Nov 13, 2017 | 13.05 | 13.33 | 13.00 | 13.26 | 181,657 | +0.09(+0.66%) |
Nov 10, 2017 | 13.09 | 13.26 | 13.09 | 13.18 | 240,334 | +0.13(+1.01%) |
Nov 09, 2017 | 13.13 | 13.30 | 12.96 | 13.05 | 268,587 | -0.18(-1.33%) |
Nov 08, 2017 | 13.18 | 13.31 | 13.05 | 13.22 | 227,179 | -0.04(-0.33%) |
Nov 07, 2017 | 13.79 | 13.83 | 13.24 | 13.26 | 276,053 | -0.53(-3.81%) |
Nov 06, 2017 | 13.70 | 13.88 | 13.68 | 13.79 | 176,881 | +0.04(+0.32%) |
Nov 03, 2017 | 13.79 | 13.79 | 13.61 | 13.75 | 319,457 | -0.04(-0.32%) |
Nov 02, 2017 | 13.66 | 13.88 | 13.57 | 13.79 | 373,307 | +0.18(+1.35%) |