Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.14 | 14.25 | 13.81 | 13.86 | 7,108,517 | -0.25(-1.77%) |
Jan 30, 2018 | 14.30 | 14.33 | 14.18 | 14.11 | 6,201,031 | -0.42(-2.89%) |
Jan 29, 2018 | 14.42 | 14.79 | 14.42 | 14.53 | 4,434,464 | -0.09(-0.62%) |
Jan 26, 2018 | 14.55 | 14.74 | 14.41 | 14.62 | 3,733,761 | +0.05(+0.34%) |
Jan 25, 2018 | 15.05 | 15.06 | 14.48 | 14.57 | 6,674,571 | -0.36(-2.41%) |
Jan 24, 2018 | 14.89 | 15.10 | 14.59 | 14.93 | 4,902,896 | -0.06(-0.40%) |
Jan 23, 2018 | 14.50 | 15.02 | 14.50 | 14.99 | 14,081,583 | +0.44(+3.02%) |
Jan 22, 2018 | 14.04 | 14.57 | 13.91 | 14.55 | 4,124,857 | +0.34(+2.39%) |
Jan 19, 2018 | 13.71 | 14.23 | 13.70 | 14.21 | 5,663,484 | +0.51(+3.72%) |
Jan 18, 2018 | 13.83 | 13.48 | 13.70 | 5,847,813 | -0.13(-0.94%) | |
Jan 17, 2018 | 13.88 | 13.95 | 13.54 | 13.83 | 5,894,100 | +0.02(+0.14%) |
Jan 16, 2018 | 14.66 | 14.88 | 13.60 | 13.81 | 13,421,173 | -1.31(-8.66%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.18(-1.18%) | |
Jan 11, 2018 | 15.15 | 15.58 | 15.07 | 15.30 | 4,873,423 | +0.24(+1.59%) |
Jan 10, 2018 | 15.06 | 4,601,789 | -0.05(-0.33%) | |||
Jan 09, 2018 | 15.17 | 15.72 | 15.02 | 15.11 | 7,789,290 | -0.87(-5.44%) |
Jan 08, 2018 | 15.90 | 16.28 | 15.71 | 15.98 | 4,671,509 | +0.11(+0.69%) |
Jan 05, 2018 | 16.17 | 16.85 | 15.80 | 15.87 | 9,093,567 | -0.05(-0.31%) |
Jan 04, 2018 | 15.76 | 16.07 | 15.49 | 15.92 | 4,674,580 | +0.20(+1.27%) |
Jan 03, 2018 | 15.09 | 15.81 | 15.09 | 15.72 | 6,079,571 | +0.69(+4.59%) |
Jan 02, 2018 | 14.59 | 15.06 | 14.54 | 15.03 | 8,035,115 | +0.60(+4.16%) |
Dec 29, 2017 | 14.43 | 14.43 | 14.43 | 0 | -1.09(-7.02%) | |
Dec 28, 2017 | 15.72 | 15.80 | 15.49 | 15.52 | 5,251,802 | -0.21(-1.34%) |
Dec 27, 2017 | 15.72 | 16.19 | 15.70 | 15.73 | 4,952,352 | +0.07(+0.45%) |
Dec 26, 2017 | 15.40 | 15.76 | 15.34 | 15.66 | 2,999,760 | +0.16(+1.03%) |
Dec 22, 2017 | 15.32 | 15.54 | 15.01 | 15.50 | 4,469,217 | -0.01(-0.06%) |
Dec 21, 2017 | 15.25 | 15.56 | 15.05 | 15.51 | 4,420,027 | +0.34(+2.24%) |
Dec 20, 2017 | 15.38 | 15.47 | 15.04 | 15.17 | 3,931,157 | -0.26(-1.69%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.36 | 15.43 | 3,594,879 | -0.22(-1.41%) |
Dec 18, 2017 | 15.21 | 15.71 | 14.93 | 15.65 | 8,767,372 | +0.48(+3.16%) |
Dec 15, 2017 | 14.18 | 15.33 | 14.16 | 15.17 | 14,746,466 | +1.35(+9.77%) |
Dec 14, 2017 | 13.71 | 13.88 | 13.52 | 13.82 | 4,836,869 | +0.20(+1.47%) |
Dec 13, 2017 | 13.61 | 13.72 | 13.45 | 13.62 | 3,057,222 | +0.03(+0.22%) |
Dec 12, 2017 | 13.59 | 13.72 | 13.38 | 13.59 | 3,237,897 | +0.09(+0.67%) |
Dec 11, 2017 | 13.52 | 13.64 | 13.35 | 13.50 | 3,725,786 | -0.13(-0.95%) |
Dec 08, 2017 | 13.31 | 13.69 | 13.16 | 13.63 | 4,822,153 | +0.35(+2.64%) |
Dec 07, 2017 | 12.91 | 13.44 | 12.90 | 13.28 | 3,625,956 | +0.39(+3.03%) |
Dec 06, 2017 | 13.05 | 13.08 | 12.73 | 12.89 | 3,374,853 | -0.12(-0.92%) |
Dec 05, 2017 | 13.38 | 13.45 | 12.99 | 13.01 | 3,311,351 | -0.34(-2.55%) |
Dec 04, 2017 | 13.33 | 13.48 | 13.28 | 13.35 | 4,369,905 | +0.20(+1.52%) |
Dec 01, 2017 | 13.30 | 13.31 | 12.90 | 13.15 | 5,880,022 | -0.14(-1.05%) |
Nov 30, 2017 | 13.56 | 13.88 | 13.22 | 13.29 | 5,234,956 | -0.28(-2.06%) |
Nov 29, 2017 | 12.96 | 13.65 | 12.96 | 13.57 | 6,591,231 | +0.69(+5.36%) |
Nov 28, 2017 | 12.75 | 12.96 | 12.60 | 12.88 | 3,532,743 | +0.20(+1.58%) |
Nov 27, 2017 | 13.00 | 13.12 | 12.62 | 12.68 | 4,110,726 | -0.31(-2.39%) |
Nov 24, 2017 | 13.14 | 13.25 | 12.91 | 12.99 | 1,945,428 | -0.10(-0.76%) |
Nov 22, 2017 | 12.89 | 13.20 | 12.73 | 13.09 | 3,745,254 | +0.24(+1.87%) |
Nov 21, 2017 | 13.45 | 13.50 | 12.75 | 12.85 | 6,625,501 | -0.59(-4.39%) |
Nov 20, 2017 | 13.08 | 13.46 | 13.02 | 13.44 | 5,638,205 | +0.36(+2.75%) |
Nov 17, 2017 | 13.03 | 13.28 | 12.99 | 13.08 | 8,047,458 | +0.32(+2.51%) |
Nov 16, 2017 | 12.43 | 12.80 | 12.15 | 12.76 | 5,012,181 | +0.35(+2.82%) |
Nov 15, 2017 | 12.07 | 12.51 | 11.95 | 12.41 | 4,656,827 | +0.26(+2.14%) |
Nov 14, 2017 | 12.14 | 12.22 | 11.88 | 12.15 | 4,690,971 | -0.02(-0.16%) |
Nov 13, 2017 | 12.50 | 12.66 | 12.06 | 12.17 | 5,850,135 | -0.35(-2.80%) |
Nov 10, 2017 | 12.00 | 12.53 | 11.91 | 12.52 | 7,865,130 | +0.51(+4.25%) |
Nov 09, 2017 | 11.98 | 12.28 | 11.74 | 12.01 | 9,477,719 | +0.04(+0.33%) |
Nov 08, 2017 | 11.84 | 11.99 | 11.67 | 11.97 | 4,825,008 | +0.09(+0.76%) |
Nov 07, 2017 | 12.18 | 12.30 | 11.78 | 11.88 | 7,687,982 | -0.14(-1.16%) |
Nov 06, 2017 | 11.56 | 12.10 | 11.40 | 12.02 | 7,284,180 | +0.41(+3.53%) |
Nov 03, 2017 | 11.76 | 11.81 | 11.51 | 11.61 | 10,361,850 | -0.17(-1.44%) |
Nov 02, 2017 | 12.10 | 12.20 | 11.45 | 11.78 | 19,192,946 | -0.27(-2.24%) |