Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.13 | 13.15 | 12.63 | 12.63 | 1,865,980 | -0.39(-3.00%) |
Jan 30, 2018 | 13.10 | 13.50 | 12.89 | 13.02 | 2,566,992 | -1.18(-8.31%) |
Jan 29, 2018 | 14.18 | 14.28 | 14.02 | 14.20 | 1,724,836 | +0.02(+0.14%) |
Jan 26, 2018 | 14.10 | 14.19 | 13.97 | 14.18 | 499,089 | +0.18(+1.29%) |
Jan 25, 2018 | 14.18 | 14.22 | 13.94 | 14.00 | 711,236 | +0.04(+0.29%) |
Jan 24, 2018 | 14.21 | 14.21 | 13.95 | 13.96 | 530,879 | -0.27(-1.90%) |
Jan 23, 2018 | 14.14 | 14.61 | 13.87 | 14.23 | 1,085,850 | +0.11(+0.78%) |
Jan 22, 2018 | 14.13 | 14.19 | 14.09 | 14.12 | 368,183 | -0.06(-0.42%) |
Jan 19, 2018 | 14.25 | 14.36 | 14.15 | 14.18 | 794,203 | -0.08(-0.56%) |
Jan 18, 2018 | 14.51 | 14.59 | 14.26 | 14.26 | 318,484 | -0.24(-1.66%) |
Jan 17, 2018 | 14.13 | 14.58 | 14.13 | 14.50 | 808,511 | +0.44(+3.13%) |
Jan 16, 2018 | 14.30 | 14.39 | 14.02 | 14.06 | 878,532 | -0.30(-2.09%) |
Jan 12, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.11 | 14.38 | 14.11 | 14.35 | 626,926 | +0.26(+1.85%) |
Jan 10, 2018 | 14.21 | 14.04 | 14.09 | 975,796 | -0.12(-0.84%) | |
Jan 09, 2018 | 14.56 | 14.59 | 14.20 | 14.21 | 831,404 | -0.35(-2.40%) |
Jan 08, 2018 | 14.53 | 14.63 | 14.43 | 14.56 | 948,422 | +0.06(+0.41%) |
Jan 05, 2018 | 14.50 | 14.59 | 14.44 | 14.50 | 597,305 | +0.02(+0.14%) |
Jan 04, 2018 | 14.45 | 14.51 | 14.33 | 14.48 | 734,754 | +0.08(+0.56%) |
Jan 03, 2018 | 14.31 | 14.46 | 14.31 | 14.40 | 954,053 | +0.11(+0.77%) |
Jan 02, 2018 | 14.24 | 14.47 | 14.16 | 14.29 | 625,102 | +0.07(+0.49%) |
Dec 29, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 14.22 | 14.38 | 14.21 | 14.27 | 847,917 | +0.06(+0.42%) |
Dec 27, 2017 | 14.23 | 14.35 | 14.06 | 14.21 | 1,031,334 | -0.02(-0.14%) |
Dec 26, 2017 | 14.28 | 14.33 | 14.17 | 14.23 | 500,301 | -0.08(-0.56%) |
Dec 22, 2017 | 14.34 | 14.34 | 14.26 | 14.31 | 618,390 | -0.08(-0.56%) |
Dec 21, 2017 | 14.48 | 14.53 | 14.30 | 14.39 | 785,802 | -0.06(-0.42%) |
Dec 20, 2017 | 14.64 | 14.70 | 14.40 | 14.45 | 835,294 | -0.13(-0.89%) |
Dec 19, 2017 | 14.59 | 14.74 | 14.56 | 14.58 | 1,166,237 | -0.03(-0.21%) |
Dec 18, 2017 | 14.71 | 14.76 | 14.54 | 14.61 | 1,323,071 | +0.05(+0.34%) |
Dec 15, 2017 | 14.67 | 14.78 | 14.55 | 14.56 | 2,616,075 | -0.12(-0.82%) |
Dec 14, 2017 | 14.78 | 14.81 | 14.64 | 14.68 | 1,250,356 | -0.07(-0.47%) |
Dec 13, 2017 | 14.68 | 14.81 | 14.53 | 14.75 | 987,272 | +0.08(+0.55%) |
Dec 12, 2017 | 14.70 | 14.80 | 14.61 | 14.67 | 1,333,514 | -0.04(-0.27%) |
Dec 11, 2017 | 14.75 | 14.79 | 14.62 | 14.71 | 738,737 | +0.04(+0.27%) |
Dec 08, 2017 | 14.85 | 14.95 | 14.61 | 14.67 | 689,449 | -0.06(-0.41%) |
Dec 07, 2017 | 14.56 | 14.87 | 14.56 | 14.73 | 981,594 | +0.18(+1.24%) |
Dec 06, 2017 | 14.72 | 14.79 | 14.49 | 14.55 | 774,901 | -0.20(-1.36%) |
Dec 05, 2017 | 14.76 | 14.87 | 14.67 | 14.75 | 1,016,358 | +0.02(+0.14%) |
Dec 04, 2017 | 14.90 | 14.96 | 14.73 | 14.73 | 1,182,563 | -0.12(-0.81%) |
Dec 01, 2017 | 14.80 | 15.00 | 14.61 | 14.85 | 886,759 | +0.05(+0.34%) |
Nov 30, 2017 | 15.01 | 15.01 | 14.75 | 14.80 | 658,472 | -0.16(-1.07%) |
Nov 29, 2017 | 15.38 | 15.42 | 14.90 | 14.96 | 942,897 | -0.43(-2.79%) |
Nov 28, 2017 | 15.32 | 15.44 | 15.26 | 15.39 | 1,137,956 | +0.20(+1.32%) |
Nov 27, 2017 | 15.14 | 15.26 | 14.90 | 15.19 | 536,026 | +0.02(+0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.10 | 15.17 | 406,959 | -0.24(-1.56%) |
Nov 22, 2017 | 15.28 | 15.49 | 15.28 | 15.41 | 696,392 | +0.06(+0.39%) |
Nov 21, 2017 | 15.06 | 15.39 | 15.00 | 15.35 | 1,394,126 | +0.28(+1.86%) |
Nov 20, 2017 | 14.72 | 15.10 | 14.72 | 15.07 | 1,163,316 | +0.29(+1.96%) |
Nov 17, 2017 | 14.68 | 14.95 | 14.58 | 14.78 | 1,479,127 | +0.06(+0.41%) |
Nov 16, 2017 | 14.55 | 14.82 | 14.54 | 14.72 | 949,917 | +0.23(+1.59%) |
Nov 15, 2017 | 14.48 | 14.85 | 14.31 | 14.49 | 5,844,742 | -0.07(-0.48%) |
Nov 14, 2017 | 14.52 | 14.83 | 14.41 | 14.56 | 1,348,344 | -0.05(-0.34%) |
Nov 13, 2017 | 14.43 | 14.67 | 14.42 | 14.61 | 557,396 | +0.13(+0.90%) |
Nov 10, 2017 | 14.42 | 14.63 | 14.42 | 14.48 | 403,256 | +0.04(+0.28%) |
Nov 09, 2017 | 14.44 | 14.52 | 14.23 | 14.44 | 528,227 | -0.15(-1.03%) |
Nov 08, 2017 | 14.42 | 14.61 | 14.39 | 14.59 | 461,196 | +0.16(+1.11%) |
Nov 07, 2017 | 14.56 | 14.62 | 14.34 | 14.43 | 460,568 | -0.20(-1.37%) |
Nov 06, 2017 | 14.66 | 14.69 | 14.50 | 14.63 | 774,606 | +0.10(+0.69%) |
Nov 03, 2017 | 14.69 | 14.69 | 14.46 | 14.53 | 580,895 | -0.18(-1.22%) |
Nov 02, 2017 | 14.54 | 14.89 | 14.40 | 14.71 | 910,474 | +0.05(+0.34%) |