Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.60 | 14.62 | 14.29 | 14.38 | 3,411,506 | -0.26(-1.76%) |
Jan 30, 2018 | 14.56 | 14.73 | 14.54 | 14.64 | 2,688,924 | -0.02(-0.12%) |
Jan 29, 2018 | 14.51 | 14.84 | 14.51 | 14.66 | 6,163,012 | +0.19(+1.29%) |
Jan 26, 2018 | 14.51 | 14.59 | 14.45 | 14.47 | 4,271,989 | +0.01(+0.06%) |
Jan 25, 2018 | 14.53 | 14.64 | 14.35 | 14.46 | 4,340,099 | -0.01(-0.06%) |
Jan 24, 2018 | 14.48 | 14.55 | 14.36 | 14.47 | 3,298,549 | +0.07(+0.49%) |
Jan 23, 2018 | 14.39 | 14.45 | 14.31 | 14.40 | 2,939,250 | -0.04(-0.25%) |
Jan 22, 2018 | 14.52 | 14.57 | 14.33 | 14.43 | 3,454,172 | -0.12(-0.86%) |
Jan 19, 2018 | 14.58 | 14.62 | 14.53 | 14.56 | 3,072,226 | +0.09(+0.62%) |
Jan 18, 2018 | 14.61 | 14.61 | 14.44 | 14.47 | 2,351,757 | -0.12(-0.85%) |
Jan 17, 2018 | 14.63 | 14.66 | 14.46 | 14.59 | 2,082,866 | +0.10(+0.68%) |
Jan 16, 2018 | 14.83 | 14.90 | 14.41 | 14.49 | 4,116,465 | -0.28(-1.93%) |
Jan 12, 2018 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.48%) | |
Jan 11, 2018 | 14.55 | 14.88 | 14.48 | 14.85 | 3,488,377 | +0.38(+2.65%) |
Jan 10, 2018 | 14.47 | 14.50 | 14.34 | 14.47 | 3,038,660 | +0.04(+0.25%) |
Jan 09, 2018 | 14.43 | 14.74 | 14.42 | 14.43 | 5,475,050 | +0.04(+0.25%) |
Jan 08, 2018 | 14.38 | 14.50 | 14.16 | 14.40 | 4,050,657 | +0.30(+2.15%) |
Jan 05, 2018 | 14.10 | 14.35 | 14.02 | 14.09 | 4,056,386 | +0.03(+0.19%) |
Jan 04, 2018 | 14.19 | 14.33 | 14.02 | 14.07 | 2,941,938 | -0.05(-0.38%) |
Jan 03, 2018 | 14.05 | 14.17 | 14.04 | 14.12 | 2,277,377 | +0.10(+0.70%) |
Jan 02, 2018 | 13.83 | 14.09 | 13.81 | 14.02 | 3,746,770 | +0.27(+1.94%) |
Dec 29, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 13.69 | 13.76 | 13.57 | 13.75 | 1,794,687 | +0.05(+0.39%) |
Dec 27, 2017 | 13.57 | 13.76 | 13.54 | 13.69 | 1,605,286 | +0.17(+1.25%) |
Dec 26, 2017 | 13.58 | 13.70 | 13.51 | 13.52 | 2,035,007 | -0.05(-0.39%) |
Dec 22, 2017 | 13.49 | 13.63 | 13.35 | 13.58 | 2,930,796 | +0.07(+0.53%) |
Dec 21, 2017 | 13.59 | 13.65 | 13.49 | 13.51 | 2,376,934 | -0.02(-0.13%) |
Dec 20, 2017 | 13.58 | 13.64 | 13.51 | 13.52 | 3,085,834 | -0.05(-0.39%) |
Dec 19, 2017 | 13.44 | 13.77 | 13.36 | 13.58 | 5,308,969 | -0.17(-1.23%) |
Dec 18, 2017 | 13.73 | 13.79 | 13.67 | 13.75 | 1,926,167 | +0.11(+0.78%) |
Dec 15, 2017 | 13.71 | 13.72 | 13.57 | 13.64 | 2,646,899 | +0.04(+0.26%) |
Dec 14, 2017 | 13.72 | 13.75 | 13.55 | 13.60 | 1,957,821 | -0.05(-0.36%) |
Dec 13, 2017 | 13.60 | 13.78 | 13.58 | 13.65 | 2,957,032 | +0.08(+0.59%) |
Dec 12, 2017 | 13.74 | 13.74 | 13.55 | 13.57 | 1,829,062 | -0.11(-0.78%) |
Dec 11, 2017 | 13.70 | 13.72 | 13.58 | 13.68 | 1,982,319 | +0.04(+0.26%) |
Dec 08, 2017 | 13.67 | 13.70 | 13.61 | 13.64 | 1,102,110 | +0.04(+0.26%) |
Dec 07, 2017 | 13.59 | 13.77 | 13.58 | 13.61 | 1,989,726 | +0.01(+0.06%) |
Dec 06, 2017 | 13.64 | 13.72 | 13.58 | 13.60 | 2,496,109 | -0.10(-0.71%) |
Dec 05, 2017 | 13.42 | 13.75 | 13.42 | 13.70 | 3,667,849 | +0.12(+0.91%) |
Dec 04, 2017 | 13.61 | 13.67 | 13.53 | 13.57 | 2,655,279 | +0.05(+0.39%) |
Dec 01, 2017 | 13.56 | 13.56 | 13.33 | 13.52 | 3,121,927 | -0.04(-0.33%) |
Nov 30, 2017 | 13.47 | 13.64 | 13.44 | 13.56 | 2,548,368 | +0.15(+1.12%) |
Nov 29, 2017 | 13.35 | 13.45 | 13.22 | 13.41 | 4,375,853 | +0.13(+1.00%) |
Nov 28, 2017 | 13.13 | 13.32 | 13.13 | 13.28 | 1,898,284 | +0.12(+0.87%) |
Nov 27, 2017 | 13.13 | 13.19 | 13.07 | 13.17 | 2,604,459 | +0.00(+0.00%) |
Nov 24, 2017 | 13.25 | 13.26 | 13.13 | 13.17 | 1,063,562 | -0.04(-0.27%) |
Nov 22, 2017 | 13.26 | 13.27 | 13.10 | 13.20 | 2,263,377 | -0.03(-0.20%) |
Nov 21, 2017 | 13.30 | 13.32 | 13.17 | 13.23 | 2,983,406 | +0.00(+0.00%) |
Nov 20, 2017 | 13.69 | 13.69 | 12.98 | 13.23 | 8,788,054 | -0.43(-3.18%) |
Nov 17, 2017 | 13.68 | 13.80 | 13.61 | 13.66 | 4,803,348 | -0.04(-0.32%) |
Nov 16, 2017 | 13.73 | 13.83 | 13.70 | 13.71 | 2,478,023 | -0.02(-0.13%) |
Nov 15, 2017 | 13.75 | 13.96 | 13.72 | 13.72 | 4,680,557 | -0.11(-0.77%) |
Nov 14, 2017 | 13.69 | 13.84 | 13.66 | 13.83 | 3,829,898 | +0.06(+0.45%) |
Nov 13, 2017 | 13.41 | 13.78 | 13.41 | 13.77 | 3,395,024 | +0.26(+1.90%) |
Nov 10, 2017 | 13.61 | 13.66 | 13.42 | 13.51 | 3,634,986 | -0.14(-1.04%) |
Nov 09, 2017 | 13.67 | 13.72 | 13.47 | 13.65 | 3,587,156 | -0.08(-0.58%) |
Nov 08, 2017 | 13.67 | 13.78 | 13.67 | 13.73 | 2,055,159 | +0.00(+0.00%) |
Nov 07, 2017 | 13.66 | 13.75 | 13.55 | 13.73 | 4,595,931 | +0.03(+0.19%) |
Nov 06, 2017 | 13.95 | 13.96 | 13.69 | 13.71 | 4,502,885 | -0.25(-1.78%) |
Nov 03, 2017 | 13.94 | 13.95 | 13.84 | 13.95 | 2,883,130 | +0.04(+0.25%) |
Nov 02, 2017 | 14.01 | 14.04 | 13.85 | 13.92 | 3,002,039 | -0.11(-0.76%) |