Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.73 | 13.95 | 13.72 | 13.78 | 3,487,005 | +0.14(+1.00%) |
Jan 30, 2018 | 13.80 | 13.92 | 13.49 | 13.64 | 5,598,519 | -0.29(-2.08%) |
Jan 29, 2018 | 14.00 | 14.19 | 13.93 | 13.93 | 2,437,550 | -0.12(-0.85%) |
Jan 26, 2018 | 14.16 | 14.16 | 13.88 | 14.05 | 2,789,361 | -0.10(-0.72%) |
Jan 25, 2018 | 14.23 | 14.23 | 13.96 | 14.15 | 3,102,559 | -0.02(-0.12%) |
Jan 24, 2018 | 14.29 | 14.36 | 14.08 | 14.17 | 3,120,364 | -0.14(-1.01%) |
Jan 23, 2018 | 14.30 | 14.40 | 14.23 | 14.31 | 2,453,316 | +0.01(+0.06%) |
Jan 22, 2018 | 14.39 | 14.44 | 14.02 | 14.30 | 2,641,099 | -0.03(-0.24%) |
Jan 19, 2018 | 14.34 | 14.50 | 14.28 | 14.34 | 4,075,847 | +0.01(+0.06%) |
Jan 18, 2018 | 14.29 | 14.49 | 14.28 | 14.33 | 2,368,063 | +0.03(+0.24%) |
Jan 17, 2018 | 14.42 | 14.45 | 14.27 | 14.29 | 2,986,089 | -0.03(-0.18%) |
Jan 16, 2018 | 14.79 | 14.81 | 14.26 | 14.32 | 2,990,287 | -0.37(-2.49%) |
Jan 12, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.52 | 14.68 | 5,616,821 | -0.08(-0.52%) |
Jan 10, 2018 | 15.04 | 14.75 | 9,605,676 | -0.01(-0.06%) | ||
Jan 09, 2018 | 14.19 | 14.78 | 14.09 | 14.76 | 8,045,040 | +0.61(+4.33%) |
Jan 08, 2018 | 14.24 | 14.24 | 13.95 | 14.15 | 2,249,749 | -0.14(-1.01%) |
Jan 05, 2018 | 14.20 | 14.34 | 14.15 | 14.29 | 3,850,108 | +0.24(+1.70%) |
Jan 04, 2018 | 14.26 | 14.35 | 13.83 | 14.06 | 2,997,574 | -0.16(-1.14%) |
Jan 03, 2018 | 14.40 | 14.40 | 13.93 | 14.22 | 3,610,799 | +0.32(+2.33%) |
Jan 02, 2018 | 13.97 | 14.05 | 13.83 | 13.89 | 3,027,423 | -0.09(-0.61%) |
Dec 29, 2017 | 13.98 | 13.98 | 13.98 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.97 | 14.07 | 2,174,220 | +0.03(+0.24%) |
Dec 27, 2017 | 14.06 | 14.23 | 14.01 | 14.04 | 6,410,631 | -0.02(-0.12%) |
Dec 26, 2017 | 14.00 | 14.18 | 14.00 | 14.06 | 1,795,853 | +0.06(+0.43%) |
Dec 22, 2017 | 13.83 | 14.12 | 13.74 | 14.00 | 6,071,293 | +0.08(+0.55%) |
Dec 21, 2017 | 14.21 | 14.25 | 13.89 | 13.92 | 5,393,970 | -0.20(-1.39%) |
Dec 20, 2017 | 14.41 | 14.45 | 14.02 | 14.12 | 6,124,935 | +0.15(+1.10%) |
Dec 19, 2017 | 13.55 | 14.12 | 13.53 | 13.96 | 9,755,713 | +0.52(+3.86%) |
Dec 18, 2017 | 13.26 | 13.59 | 13.24 | 13.44 | 3,385,896 | +0.24(+1.81%) |
Dec 15, 2017 | 13.12 | 13.36 | 13.06 | 13.20 | 7,431,177 | +0.13(+0.98%) |
Dec 14, 2017 | 13.32 | 13.41 | 13.04 | 13.08 | 3,694,746 | -0.23(-1.73%) |
Dec 13, 2017 | 13.11 | 13.37 | 13.04 | 13.31 | 3,203,931 | +0.20(+1.56%) |
Dec 12, 2017 | 13.05 | 13.14 | 12.95 | 13.10 | 2,655,985 | +0.09(+0.72%) |
Dec 11, 2017 | 12.95 | 13.06 | 12.86 | 13.01 | 3,154,129 | +0.03(+0.20%) |
Dec 08, 2017 | 12.80 | 13.07 | 12.68 | 12.98 | 4,471,097 | +0.26(+2.01%) |
Dec 07, 2017 | 12.79 | 12.96 | 12.72 | 12.73 | 2,609,557 | -0.10(-0.80%) |
Dec 06, 2017 | 13.09 | 13.19 | 12.81 | 12.83 | 3,301,733 | -0.26(-1.95%) |
Dec 05, 2017 | 13.07 | 13.25 | 12.95 | 13.09 | 5,705,415 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 13.14 | 12.63 | 13.07 | 6,085,074 | +0.45(+3.58%) |
Dec 01, 2017 | 12.64 | 12.66 | 12.33 | 12.62 | 5,413,709 | -0.06(-0.47%) |
Nov 30, 2017 | 12.47 | 12.73 | 12.36 | 12.68 | 7,842,455 | +0.23(+1.85%) |
Nov 29, 2017 | 12.07 | 12.49 | 12.07 | 12.45 | 6,518,537 | +0.43(+3.60%) |
Nov 28, 2017 | 11.62 | 12.07 | 11.61 | 12.01 | 4,693,697 | +0.41(+3.50%) |
Nov 27, 2017 | 11.72 | 11.78 | 11.58 | 11.61 | 3,394,365 | -0.14(-1.15%) |
Nov 24, 2017 | 11.83 | 11.85 | 11.70 | 11.74 | 1,846,509 | -0.08(-0.65%) |
Nov 22, 2017 | 11.96 | 11.99 | 11.77 | 11.82 | 3,365,224 | -0.14(-1.13%) |
Nov 21, 2017 | 11.85 | 11.97 | 11.70 | 11.96 | 4,834,430 | +0.14(+1.15%) |
Nov 20, 2017 | 11.92 | 11.96 | 11.74 | 11.82 | 3,523,147 | -0.11(-0.92%) |
Nov 17, 2017 | 12.00 | 12.10 | 11.93 | 11.93 | 3,430,518 | -0.08(-0.70%) |
Nov 16, 2017 | 12.12 | 12.22 | 11.97 | 12.01 | 3,743,796 | -0.07(-0.56%) |
Nov 15, 2017 | 12.14 | 12.26 | 11.82 | 12.08 | 5,581,527 | -0.08(-0.70%) |
Nov 14, 2017 | 12.12 | 12.20 | 12.01 | 12.17 | 6,206,331 | +0.02(+0.14%) |
Nov 13, 2017 | 12.32 | 12.39 | 12.03 | 12.15 | 10,460,458 | -0.14(-1.10%) |
Nov 10, 2017 | 12.40 | 12.51 | 12.23 | 12.29 | 4,792,315 | -0.16(-1.29%) |
Nov 09, 2017 | 12.15 | 12.46 | 12.04 | 12.45 | 6,487,895 | +0.16(+1.31%) |
Nov 08, 2017 | 11.78 | 12.38 | 11.50 | 12.29 | 19,633,892 | -0.20(-1.63%) |
Nov 07, 2017 | 12.62 | 12.68 | 12.37 | 12.49 | 6,065,180 | -0.16(-1.27%) |
Nov 06, 2017 | 12.71 | 12.76 | 12.41 | 12.65 | 5,357,220 | -0.08(-0.60%) |
Nov 03, 2017 | 12.96 | 12.98 | 12.66 | 12.73 | 2,619,002 | -0.19(-1.44%) |
Nov 02, 2017 | 12.75 | 12.94 | 12.65 | 12.91 | 2,370,782 | +0.18(+1.40%) |