Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.42 | 13.43 | 13.07 | 13.17 | 3,379,431 | -0.16(-1.20%) |
Jan 30, 2018 | 13.24 | 13.42 | 13.21 | 13.33 | 3,221,257 | +0.04(+0.27%) |
Jan 29, 2018 | 13.40 | 13.43 | 13.24 | 13.30 | 4,019,785 | -0.18(-1.32%) |
Jan 26, 2018 | 13.64 | 13.72 | 13.40 | 13.48 | 2,600,514 | -0.15(-1.11%) |
Jan 25, 2018 | 13.91 | 13.91 | 13.52 | 13.63 | 1,758,166 | -0.20(-1.48%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.83 | 2,160,015 | -0.22(-1.58%) |
Jan 23, 2018 | 14.02 | 14.17 | 13.96 | 14.05 | 2,033,625 | +0.00(+0.00%) |
Jan 22, 2018 | 13.92 | 14.08 | 13.86 | 14.05 | 2,420,298 | +0.12(+0.83%) |
Jan 19, 2018 | 13.92 | 14.03 | 13.86 | 13.94 | 2,330,231 | +0.01(+0.06%) |
Jan 18, 2018 | 13.95 | 14.41 | 13.61 | 13.93 | 6,178,969 | +0.42(+3.09%) |
Jan 17, 2018 | 13.47 | 13.56 | 13.23 | 13.51 | 3,121,556 | +0.07(+0.53%) |
Jan 16, 2018 | 13.50 | 13.64 | 13.39 | 13.44 | 3,368,247 | +0.00(+0.00%) |
Jan 12, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 13.16 | 13.49 | 13.14 | 13.49 | 3,151,257 | +0.39(+2.99%) |
Jan 10, 2018 | 12.99 | 13.18 | 12.92 | 13.10 | 2,878,506 | +0.05(+0.41%) |
Jan 09, 2018 | 12.98 | 13.18 | 12.95 | 13.05 | 2,470,096 | +0.18(+1.38%) |
Jan 08, 2018 | 12.93 | 13.16 | 12.85 | 12.87 | 2,971,948 | +0.13(+1.05%) |
Jan 05, 2018 | 12.72 | 12.84 | 12.66 | 12.74 | 2,148,002 | +0.04(+0.35%) |
Jan 04, 2018 | 12.76 | 12.76 | 12.55 | 12.69 | 2,742,636 | +0.13(+1.06%) |
Jan 03, 2018 | 12.72 | 12.78 | 12.52 | 12.56 | 2,177,713 | -0.12(-0.91%) |
Jan 02, 2018 | 12.63 | 12.68 | 12.55 | 12.68 | 3,622,400 | +0.13(+1.06%) |
Dec 29, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.27(-2.08%) | |
Dec 28, 2017 | 12.80 | 12.84 | 12.75 | 12.81 | 1,786,953 | +0.03(+0.21%) |
Dec 27, 2017 | 12.96 | 12.96 | 12.75 | 12.78 | 3,923,390 | -0.14(-1.10%) |
Dec 26, 2017 | 12.96 | 13.06 | 12.92 | 12.92 | 1,953,428 | -0.01(-0.07%) |
Dec 22, 2017 | 13.09 | 13.16 | 12.84 | 12.93 | 4,082,645 | -0.36(-2.68%) |
Dec 21, 2017 | 13.47 | 13.52 | 13.27 | 13.29 | 1,928,252 | -0.15(-1.12%) |
Dec 20, 2017 | 13.35 | 13.67 | 13.35 | 13.44 | 5,219,386 | +0.36(+2.79%) |
Dec 19, 2017 | 13.28 | 13.32 | 13.00 | 13.08 | 2,331,102 | -0.19(-1.41%) |
Dec 18, 2017 | 13.32 | 13.40 | 13.19 | 13.26 | 2,711,207 | +0.10(+0.74%) |
Dec 15, 2017 | 13.09 | 13.36 | 13.09 | 13.16 | 4,959,607 | +0.10(+0.75%) |
Dec 14, 2017 | 13.56 | 13.56 | 13.03 | 13.07 | 4,125,833 | -0.39(-2.91%) |
Dec 13, 2017 | 13.71 | 13.76 | 13.43 | 13.46 | 2,883,908 | -0.27(-1.94%) |
Dec 12, 2017 | 13.75 | 13.86 | 13.69 | 13.72 | 2,947,713 | +0.02(+0.13%) |
Dec 11, 2017 | 13.79 | 13.90 | 13.69 | 13.71 | 2,923,946 | +0.04(+0.26%) |
Dec 08, 2017 | 13.78 | 13.79 | 13.57 | 13.67 | 3,183,291 | +0.00(+0.00%) |
Dec 07, 2017 | 13.70 | 13.82 | 13.56 | 3,896,252 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.66 | 13.80 | 13.58 | 13.73 | 2,853,527 | +0.04(+0.32%) |
Dec 05, 2017 | 13.64 | 13.74 | 13.51 | 13.69 | 4,588,402 | +0.04(+0.33%) |
Dec 04, 2017 | 13.53 | 13.69 | 13.48 | 13.64 | 4,414,837 | +0.33(+2.47%) |
Dec 01, 2017 | 12.98 | 13.32 | 12.88 | 13.32 | 4,259,267 | +0.32(+2.46%) |
Nov 30, 2017 | 13.38 | 13.38 | 12.94 | 13.00 | 3,247,756 | -0.27(-2.01%) |
Nov 29, 2017 | 13.27 | 13.37 | 13.16 | 13.26 | 2,793,026 | +0.09(+0.67%) |
Nov 28, 2017 | 13.18 | 12.76 | 13.17 | 3,395,344 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.85 | 12.94 | 12.78 | 12.78 | 1,234,652 | -0.10(-0.76%) |
Nov 24, 2017 | 12.92 | 12.93 | 12.77 | 12.88 | 475,601 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.06 | 12.83 | 12.86 | 1,629,069 | -0.15(-1.16%) |
Nov 21, 2017 | 13.07 | 13.11 | 12.86 | 13.01 | 2,089,162 | +0.01(+0.07%) |
Nov 20, 2017 | 12.84 | 13.00 | 12.79 | 13.00 | 2,087,211 | +0.21(+1.67%) |
Nov 17, 2017 | 12.65 | 12.81 | 12.50 | 12.79 | 2,668,967 | +0.05(+0.42%) |
Nov 16, 2017 | 12.58 | 13.06 | 12.52 | 12.74 | 5,682,388 | +0.28(+2.28%) |
Nov 15, 2017 | 12.01 | 12.49 | 11.97 | 12.45 | 3,452,023 | +0.34(+2.79%) |
Nov 14, 2017 | 12.07 | 12.17 | 11.98 | 12.12 | 2,154,621 | -0.02(-0.15%) |
Nov 13, 2017 | 11.80 | 12.15 | 11.78 | 12.13 | 2,846,773 | +0.22(+1.87%) |
Nov 10, 2017 | 11.94 | 12.01 | 11.87 | 11.91 | 2,108,130 | -0.02(-0.15%) |
Nov 09, 2017 | 11.92 | 12.05 | 11.82 | 11.93 | 3,261,915 | -0.07(-0.59%) |
Nov 08, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 3,972,110 | +0.15(+1.28%) |
Nov 07, 2017 | 12.09 | 12.15 | 11.84 | 11.85 | 2,623,948 | -0.22(-1.84%) |
Nov 06, 2017 | 11.91 | 12.13 | 11.80 | 12.07 | 3,589,212 | +0.12(+0.97%) |
Nov 03, 2017 | 12.38 | 12.43 | 11.92 | 11.96 | 4,848,041 | -0.73(-5.75%) |
Nov 02, 2017 | 12.48 | 12.76 | 12.44 | 12.68 | 2,589,237 | +0.17(+1.35%) |