Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.68 | 14.08 | 13.56 | 14.01 | 5,881,046 | +0.33(+2.41%) |
Jan 30, 2018 | 14.70 | 14.78 | 13.40 | 13.68 | 7,624,412 | -0.16(-1.16%) |
Jan 29, 2018 | 14.37 | 14.46 | 13.82 | 13.84 | 3,821,898 | -0.61(-4.22%) |
Jan 26, 2018 | 14.72 | 14.87 | 14.38 | 14.45 | 2,014,825 | -0.26(-1.77%) |
Jan 25, 2018 | 14.80 | 14.80 | 14.48 | 14.71 | 3,959,847 | +0.04(+0.27%) |
Jan 24, 2018 | 14.68 | 14.86 | 14.52 | 14.67 | 2,363,451 | +0.02(+0.14%) |
Jan 23, 2018 | 14.66 | 15.10 | 14.61 | 14.65 | 3,710,549 | +0.14(+0.96%) |
Jan 22, 2018 | 14.40 | 14.57 | 14.20 | 14.51 | 3,614,238 | +0.22(+1.54%) |
Jan 19, 2018 | 14.60 | 14.66 | 14.25 | 14.29 | 2,877,030 | -0.35(-2.39%) |
Jan 18, 2018 | 14.77 | 14.90 | 14.53 | 14.64 | 3,066,029 | -0.24(-1.61%) |
Jan 17, 2018 | 14.75 | 15.06 | 14.60 | 14.88 | 2,271,848 | +0.25(+1.71%) |
Jan 16, 2018 | 15.07 | 15.16 | 14.63 | 14.63 | 2,597,418 | -0.56(-3.69%) |
Jan 12, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.15(+1.00%) | |
Jan 11, 2018 | 14.89 | 15.26 | 14.82 | 15.04 | 1,883,807 | +0.33(+2.24%) |
Jan 10, 2018 | 14.71 | 14.71 | 1,673,270 | -0.28(-1.87%) | ||
Jan 09, 2018 | 14.62 | 15.12 | 14.52 | 14.99 | 3,670,991 | +0.39(+2.67%) |
Jan 08, 2018 | 14.84 | 14.84 | 14.54 | 14.60 | 3,093,816 | -0.19(-1.28%) |
Jan 05, 2018 | 14.89 | 15.01 | 14.68 | 14.79 | 1,797,871 | -0.21(-1.40%) |
Jan 04, 2018 | 15.24 | 15.25 | 14.64 | 15.00 | 3,471,130 | -0.24(-1.57%) |
Jan 03, 2018 | 15.19 | 15.35 | 15.06 | 15.24 | 2,044,944 | +0.17(+1.13%) |
Jan 02, 2018 | 14.77 | 15.14 | 14.69 | 15.07 | 2,331,697 | +0.44(+3.01%) |
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.34(-2.27%) | |
Dec 28, 2017 | 14.51 | 15.08 | 14.51 | 14.97 | 6,211,033 | +0.48(+3.31%) |
Dec 27, 2017 | 14.80 | 14.82 | 14.53 | 14.49 | 2,583,121 | -0.33(-2.23%) |
Dec 26, 2017 | 14.66 | 14.90 | 14.54 | 14.82 | 1,688,011 | +0.21(+1.44%) |
Dec 22, 2017 | 14.42 | 14.74 | 14.40 | 14.61 | 2,192,868 | +0.20(+1.39%) |
Dec 21, 2017 | 14.39 | 14.64 | 14.19 | 14.41 | 2,490,948 | +0.01(+0.07%) |
Dec 20, 2017 | 14.41 | 14.47 | 13.97 | 14.40 | 1,797,355 | +0.13(+0.91%) |
Dec 19, 2017 | 14.54 | 14.56 | 14.28 | 14.27 | 3,147,082 | +0.08(+0.56%) |
Dec 18, 2017 | 13.87 | 14.24 | 13.77 | 14.19 | 2,979,347 | +0.38(+2.75%) |
Dec 15, 2017 | 14.34 | 14.42 | 13.78 | 13.81 | 9,533,351 | -0.50(-3.49%) |
Dec 14, 2017 | 14.29 | 14.50 | 14.25 | 14.31 | 2,148,241 | -0.07(-0.49%) |
Dec 13, 2017 | 14.57 | 14.60 | 14.36 | 14.38 | 1,691,505 | -0.21(-1.44%) |
Dec 12, 2017 | 14.63 | 14.75 | 14.45 | 14.59 | 4,887,915 | -0.04(-0.27%) |
Dec 11, 2017 | 14.44 | 14.79 | 14.37 | 14.63 | 3,707,975 | +0.24(+1.67%) |
Dec 08, 2017 | 14.89 | 15.04 | 14.39 | 14.39 | 3,277,504 | -0.15(-1.03%) |
Dec 07, 2017 | 14.51 | 14.76 | 14.40 | 14.54 | 3,258,917 | -0.04(-0.27%) |
Dec 06, 2017 | 14.66 | 14.67 | 14.25 | 14.58 | 7,018,732 | -0.07(-0.48%) |
Dec 05, 2017 | 14.84 | 15.00 | 14.64 | 14.65 | 3,703,916 | -0.48(-3.17%) |
Dec 04, 2017 | 14.98 | 15.51 | 14.94 | 15.13 | 4,595,800 | +0.22(+1.48%) |
Dec 01, 2017 | 14.15 | 14.94 | 14.08 | 14.91 | 5,055,007 | +0.96(+6.88%) |
Nov 30, 2017 | 13.61 | 14.35 | 13.60 | 13.95 | 5,574,052 | +0.45(+3.33%) |