Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.04 | 17.09 | 16.43 | 16.71 | 603,002 | -0.28(-1.67%) |
Jan 30, 2018 | 16.10 | 17.16 | 16.00 | 16.99 | 1,384,272 | +0.94(+5.88%) |
Jan 29, 2018 | 16.19 | 16.43 | 16.00 | 16.05 | 755,856 | -0.24(-1.45%) |
Jan 26, 2018 | 16.00 | 16.43 | 15.91 | 16.29 | 835,611 | +0.47(+2.99%) |
Jan 25, 2018 | 16.24 | 16.24 | 15.77 | 15.81 | 1,233,961 | -0.33(-2.05%) |
Jan 24, 2018 | 16.66 | 16.76 | 16.14 | 16.14 | 717,178 | -0.33(-2.01%) |
Jan 23, 2018 | 16.52 | 16.76 | 16.24 | 16.48 | 2,674,144 | -0.05(-0.29%) |
Jan 22, 2018 | 16.52 | 16.66 | 16.24 | 16.52 | 716,974 | +0.00(+0.00%) |
Jan 19, 2018 | 16.38 | 16.66 | 16.38 | 16.52 | 854,755 | +0.14(+0.86%) |
Jan 18, 2018 | 16.71 | 16.71 | 16.14 | 16.38 | 860,649 | -0.28(-1.70%) |
Jan 17, 2018 | 16.66 | 16.81 | 16.48 | 16.66 | 369,795 | +0.09(+0.57%) |
Jan 16, 2018 | 17.14 | 17.23 | 16.48 | 16.57 | 579,535 | -0.42(-2.50%) |
Jan 12, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.24(+1.41%) | |
Jan 11, 2018 | 16.38 | 16.83 | 16.38 | 16.76 | 365,900 | +0.47(+2.90%) |
Jan 10, 2018 | 16.29 | 601,930 | -0.24(-1.43%) | |||
Jan 09, 2018 | 16.19 | 16.85 | 16.10 | 16.52 | 786,341 | +0.24(+1.45%) |
Jan 08, 2018 | 16.95 | 16.95 | 15.44 | 16.29 | 2,730,338 | -0.71(-4.17%) |
Jan 05, 2018 | 16.81 | 17.14 | 16.57 | 16.99 | 773,058 | +0.24(+1.41%) |
Jan 04, 2018 | 17.23 | 17.37 | 16.70 | 16.76 | 614,640 | +0.33(+2.01%) |
Jan 03, 2018 | 16.99 | 16.99 | 16.14 | 16.43 | 525,689 | -0.61(-3.60%) |
Jan 02, 2018 | 16.85 | 17.09 | 16.66 | 17.04 | 718,812 | +0.38(+2.27%) |
Dec 29, 2017 | 16.66 | 16.66 | 16.66 | 0 | -0.05(-0.28%) | |
Dec 28, 2017 | 16.24 | 16.71 | 16.14 | 16.71 | 562,521 | +0.42(+2.61%) |
Dec 27, 2017 | 16.19 | 16.48 | 16.10 | 16.29 | 331,269 | +0.14(+0.88%) |
Dec 26, 2017 | 16.10 | 16.38 | 16.05 | 16.14 | 394,053 | +0.09(+0.59%) |
Dec 22, 2017 | 15.91 | 16.14 | 15.91 | 16.05 | 326,806 | +0.05(+0.29%) |
Dec 21, 2017 | 15.91 | 16.14 | 15.86 | 16.00 | 506,445 | +0.09(+0.59%) |
Dec 20, 2017 | 15.67 | 16.10 | 15.58 | 15.91 | 564,924 | +0.28(+1.81%) |
Dec 19, 2017 | 15.53 | 15.81 | 15.48 | 15.63 | 578,354 | +0.14(+0.91%) |
Dec 18, 2017 | 15.72 | 15.81 | 15.20 | 15.48 | 1,153,534 | -0.24(-1.50%) |
Dec 15, 2017 | 15.91 | 16.10 | 15.48 | 15.72 | 2,893,804 | -0.09(-0.60%) |
Dec 14, 2017 | 15.86 | 15.96 | 15.67 | 15.81 | 1,039,162 | -0.09(-0.59%) |
Dec 13, 2017 | 15.91 | 16.19 | 15.67 | 15.91 | 1,740,542 | +0.09(+0.60%) |
Dec 12, 2017 | 16.76 | 16.76 | 15.81 | 15.81 | 1,703,887 | -0.90(-5.37%) |
Dec 11, 2017 | 16.71 | 16.76 | 16.52 | 16.71 | 541,624 | +0.05(+0.28%) |
Dec 08, 2017 | 16.95 | 16.95 | 16.48 | 16.66 | 657,569 | +0.00(+0.00%) |
Dec 07, 2017 | 16.57 | 16.95 | 16.52 | 616,496 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.62 | 16.76 | 16.48 | 16.62 | 506,705 | +0.09(+0.57%) |
Dec 05, 2017 | 16.48 | 16.62 | 16.24 | 16.52 | 764,192 | +0.14(+0.86%) |
Dec 04, 2017 | 16.66 | 16.66 | 16.29 | 16.38 | 829,452 | -0.05(-0.29%) |
Dec 01, 2017 | 16.76 | 16.76 | 16.10 | 16.43 | 521,837 | -0.24(-1.42%) |
Nov 30, 2017 | 16.81 | 16.95 | 16.43 | 16.66 | 491,395 | +0.00(+0.00%) |
Nov 29, 2017 | 16.43 | 17.28 | 16.38 | 16.66 | 854,363 | +0.28(+1.73%) |
Nov 28, 2017 | 16.33 | 16.43 | 16.10 | 16.38 | 660,345 | +0.14(+0.87%) |
Nov 27, 2017 | 16.48 | 16.48 | 16.14 | 16.24 | 597,853 | -0.28(-1.71%) |
Nov 24, 2017 | 16.57 | 16.57 | 16.29 | 16.52 | 112,232 | +0.09(+0.57%) |
Nov 22, 2017 | 16.38 | 16.76 | 16.33 | 16.43 | 740,727 | +0.09(+0.58%) |
Nov 21, 2017 | 16.19 | 16.43 | 15.96 | 16.33 | 885,089 | +0.19(+1.17%) |
Nov 20, 2017 | 16.19 | 16.29 | 15.91 | 16.14 | 475,653 | +0.05(+0.29%) |
Nov 17, 2017 | 16.10 | 16.14 | 15.72 | 16.10 | 694,578 | -0.09(-0.58%) |
Nov 16, 2017 | 16.95 | 17.18 | 16.05 | 16.19 | 856,611 | +0.42(+2.69%) |
Nov 15, 2017 | 16.05 | 16.19 | 15.77 | 15.77 | 497,096 | -0.33(-2.05%) |
Nov 14, 2017 | 16.24 | 16.48 | 15.96 | 16.10 | 449,967 | -0.28(-1.73%) |
Nov 13, 2017 | 15.96 | 16.52 | 15.91 | 16.38 | 685,697 | +0.38(+2.36%) |
Nov 10, 2017 | 16.00 | 16.33 | 15.96 | 16.00 | 678,223 | -0.05(-0.29%) |
Nov 09, 2017 | 15.86 | 16.19 | 15.81 | 16.05 | 537,079 | +0.00(+0.00%) |
Nov 08, 2017 | 15.86 | 16.07 | 15.67 | 16.05 | 1,007,607 | +0.13(+0.83%) |
Nov 07, 2017 | 16.10 | 16.38 | 15.86 | 15.92 | 1,525,382 | -0.13(-0.82%) |
Nov 06, 2017 | 16.14 | 16.90 | 16.05 | 16.05 | 1,446,715 | -0.14(-0.87%) |
Nov 03, 2017 | 16.95 | 16.95 | 15.55 | 16.19 | 2,595,053 | -1.61(-9.02%) |
Nov 02, 2017 | 17.66 | 17.91 | 17.51 | 17.80 | 942,387 | +0.24(+1.34%) |