Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.04 | 15.75 | 14.21 | 14.48 | 9,216 | -0.38(-2.58%) |
Jan 30, 2018 | 14.86 | 14.97 | 14.72 | 14.87 | 16,202 | +0.01(+0.05%) |
Jan 29, 2018 | 15.50 | 15.50 | 14.83 | 14.86 | 21,798 | -0.69(-4.43%) |
Jan 26, 2018 | 15.77 | 15.77 | 15.48 | 15.55 | 12,317 | -0.23(-1.44%) |
Jan 25, 2018 | 15.93 | 15.93 | 15.85 | 15.77 | 8,136 | -0.13(-0.83%) |
Jan 24, 2018 | 15.92 | 15.99 | 15.88 | 15.91 | 12,149 | -0.09(-0.58%) |
Jan 23, 2018 | 15.97 | 16.00 | 15.78 | 16.00 | 1,424 | +0.23(+1.45%) |
Jan 22, 2018 | 15.75 | 15.86 | 15.70 | 15.77 | 69,073 | -0.00(-0.01%) |
Jan 19, 2018 | 15.60 | 15.87 | 15.55 | 15.77 | 39,400 | +0.16(+1.03%) |
Jan 18, 2018 | 15.79 | 15.85 | 15.58 | 15.61 | 15,344 | -0.29(-1.82%) |
Jan 17, 2018 | 15.88 | 16.00 | 15.86 | 15.90 | 4,001 | +0.04(+0.25%) |
Jan 16, 2018 | 16.36 | 16.36 | 15.86 | 15.86 | 8,214 | -0.18(-1.12%) |
Jan 12, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.92(-5.44%) | |
Jan 11, 2018 | 17.07 | 17.07 | 16.69 | 16.96 | 6,791 | +0.07(+0.40%) |
Jan 10, 2018 | 17.02 | 17.02 | 16.43 | 16.89 | 35,344 | -0.07(-0.38%) |
Jan 09, 2018 | 17.18 | 17.19 | 16.80 | 16.96 | 37,912 | -0.19(-1.11%) |
Jan 08, 2018 | 17.00 | 17.19 | 16.98 | 17.15 | 33,541 | +0.17(+1.00%) |
Jan 05, 2018 | 16.90 | 17.01 | 16.82 | 16.98 | 16,973 | +0.12(+0.71%) |
Jan 04, 2018 | 16.80 | 17.08 | 16.80 | 16.86 | 7,017 | +0.04(+0.24%) |
Jan 03, 2018 | 17.56 | 17.56 | 16.82 | 16.82 | 16,523 | -0.45(-2.62%) |
Jan 02, 2018 | 17.75 | 17.75 | 17.19 | 17.27 | 24,638 | -0.44(-2.47%) |
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.19(-1.06%) | |
Dec 28, 2017 | 17.81 | 17.90 | 17.68 | 17.90 | 2,739 | +0.28(+1.59%) |
Dec 27, 2017 | 17.62 | 17.67 | 17.62 | 17.62 | 7,598 | +0.02(+0.11%) |
Dec 26, 2017 | 17.65 | 17.65 | 17.52 | 17.60 | 5,371 | +0.17(+0.98%) |
Dec 22, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 531 | -0.09(-0.52%) |
Dec 21, 2017 | 17.79 | 17.79 | 17.43 | 17.52 | 4,153 | +0.26(+1.51%) |
Dec 20, 2017 | 17.16 | 17.37 | 17.16 | 17.26 | 15,584 | +0.10(+0.58%) |
Dec 19, 2017 | 17.60 | 17.74 | 17.16 | 17.16 | 16,313 | -0.46(-2.62%) |
Dec 18, 2017 | 17.94 | 17.94 | 17.62 | 17.62 | 7,882 | -0.24(-1.33%) |
Dec 15, 2017 | 17.61 | 17.99 | 17.58 | 17.86 | 12,640 | +0.34(+1.94%) |
Dec 14, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 112 | +0.03(+0.17%) |
Dec 13, 2017 | 17.43 | 17.57 | 17.43 | 17.49 | 7,945 | +0.25(+1.46%) |
Dec 12, 2017 | 17.31 | 17.44 | 17.24 | 17.24 | 2,961 | -0.09(-0.53%) |
Dec 11, 2017 | 17.50 | 17.50 | 17.31 | 17.33 | 3,872 | -0.14(-0.80%) |
Dec 08, 2017 | 17.25 | 17.47 | 17.24 | 17.47 | 6,515 | +0.22(+1.28%) |
Dec 07, 2017 | 17.15 | 17.36 | 17.15 | 17.25 | 16,772 | +0.04(+0.20%) |
Dec 06, 2017 | 17.19 | 17.21 | 17.08 | 17.21 | 5,545 | +0.08(+0.46%) |
Dec 05, 2017 | 17.20 | 17.26 | 17.12 | 17.14 | 18,766 | -0.13(-0.76%) |
Dec 04, 2017 | 16.74 | 16.74 | 16.74 | 17.27 | 5,802 | +0.79(+4.81%) |
Dec 01, 2017 | 16.89 | 16.89 | 16.60 | 16.48 | 3,550 | -0.67(-3.93%) |
Nov 30, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 555 | -0.03(-0.17%) |
Nov 29, 2017 | 17.16 | 17.18 | 17.01 | 17.18 | 11,911 | +0.18(+1.06%) |
Nov 28, 2017 | 17.06 | 17.15 | 17.00 | 17.00 | 9,527 | -0.36(-2.07%) |
Nov 27, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 680 | +0.01(+0.06%) |
Nov 24, 2017 | 17.45 | 17.45 | 17.23 | 17.35 | 8,062 | +0.02(+0.11%) |
Nov 22, 2017 | 17.30 | 17.34 | 17.27 | 17.33 | 5,583 | +0.10(+0.58%) |
Nov 21, 2017 | 16.94 | 17.23 | 16.94 | 17.23 | 5,816 | +0.35(+2.07%) |
Nov 20, 2017 | 16.68 | 16.88 | 16.68 | 16.88 | 792 | +0.38(+2.32%) |
Nov 17, 2017 | 16.47 | 16.50 | 16.41 | 16.50 | 2,487 | +0.05(+0.29%) |
Nov 16, 2017 | 16.22 | 16.81 | 16.22 | 16.45 | 10,669 | +0.21(+1.29%) |
Nov 15, 2017 | 16.10 | 16.68 | 16.10 | 16.24 | 2,494 | +0.07(+0.43%) |
Nov 13, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.21(+1.30%) | |
Nov 10, 2017 | 16.20 | 16.39 | 15.96 | 15.96 | 7,213 | -0.25(-1.53%) |
Nov 09, 2017 | 16.32 | 16.32 | 16.15 | 16.21 | 2,754 | -0.13(-0.82%) |
Nov 08, 2017 | 16.49 | 16.49 | 16.14 | 16.34 | 1,757 | +0.16(+1.02%) |
Nov 07, 2017 | 15.96 | 16.37 | 15.96 | 16.18 | 5,017 | +0.13(+0.81%) |
Nov 06, 2017 | 16.32 | 16.32 | 15.01 | 16.05 | 24,579 | -0.19(-1.17%) |
Nov 03, 2017 | 16.29 | 16.74 | 16.02 | 16.24 | 15,009 | -0.34(-2.02%) |
Nov 02, 2017 | 17.22 | 17.22 | 16.02 | 16.57 | 33,453 | -0.50(-2.92%) |