Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.33 | 18.35 | 17.84 | 18.14 | 239,223 | -0.10(-0.54%) |
Jan 30, 2018 | 17.79 | 18.33 | 17.79 | 18.23 | 283,317 | +0.25(+1.37%) |
Jan 29, 2018 | 17.64 | 18.06 | 17.59 | 17.99 | 320,437 | +0.25(+1.39%) |
Jan 26, 2018 | 17.69 | 17.84 | 17.50 | 17.74 | 120,661 | +0.00(+0.00%) |
Jan 25, 2018 | 17.79 | 17.89 | 17.59 | 17.74 | 629,224 | +0.15(+0.84%) |
Jan 24, 2018 | 17.45 | 17.79 | 17.45 | 17.59 | 265,198 | +0.25(+1.42%) |
Jan 23, 2018 | 16.90 | 17.40 | 16.85 | 17.35 | 1,510,649 | +0.35(+2.03%) |
Jan 22, 2018 | 16.71 | 17.05 | 16.71 | 17.00 | 370,412 | +0.34(+2.01%) |
Jan 19, 2018 | 16.41 | 16.81 | 16.41 | 16.67 | 137,898 | +0.26(+1.56%) |
Jan 18, 2018 | 16.51 | 16.71 | 16.41 | 16.41 | 168,146 | -0.20(-1.19%) |
Jan 17, 2018 | 16.85 | 16.90 | 16.46 | 16.61 | 227,382 | -0.20(-1.17%) |
Jan 16, 2018 | 16.85 | 17.00 | 16.66 | 16.81 | 246,551 | +0.00(+0.00%) |
Jan 12, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.25(+1.49%) | |
Jan 11, 2018 | 15.87 | 16.61 | 15.82 | 16.56 | 242,460 | +0.64(+4.03%) |
Jan 10, 2018 | 15.97 | 15.97 | 15.57 | 15.92 | 185,597 | +0.00(+0.00%) |
Jan 09, 2018 | 16.16 | 16.31 | 15.87 | 15.92 | 485,348 | -0.15(-0.92%) |
Jan 08, 2018 | 16.71 | 16.71 | 15.97 | 16.07 | 537,638 | -0.74(-4.40%) |
Jan 05, 2018 | 16.90 | 16.90 | 16.56 | 16.81 | 724,722 | -0.10(-0.58%) |
Jan 04, 2018 | 17.15 | 17.25 | 16.76 | 16.90 | 203,573 | -0.25(-1.44%) |
Jan 03, 2018 | 16.85 | 17.20 | 16.56 | 17.15 | 329,727 | +0.26(+1.53%) |
Jan 02, 2018 | 16.69 | 17.09 | 16.65 | 16.89 | 190,790 | +0.30(+1.78%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.88%) | |
Dec 28, 2017 | 16.65 | 16.84 | 16.55 | 16.74 | 367,488 | +0.20(+1.19%) |
Dec 27, 2017 | 16.84 | 17.09 | 16.35 | 16.55 | 351,607 | -0.20(-1.18%) |
Dec 26, 2017 | 16.74 | 16.89 | 16.65 | 16.74 | 100,614 | +0.00(+0.00%) |
Dec 22, 2017 | 16.74 | 16.84 | 16.45 | 16.74 | 240,280 | +0.00(+0.00%) |
Dec 21, 2017 | 16.94 | 16.94 | 16.65 | 16.74 | 374,419 | -0.10(-0.58%) |
Dec 20, 2017 | 16.89 | 16.99 | 16.65 | 16.84 | 219,697 | +0.05(+0.29%) |
Dec 19, 2017 | 17.19 | 17.19 | 16.72 | 16.79 | 279,559 | -0.25(-1.44%) |
Dec 18, 2017 | 17.24 | 17.29 | 16.89 | 17.04 | 436,330 | -0.10(-0.57%) |
Dec 15, 2017 | 16.79 | 17.19 | 16.74 | 17.14 | 778,292 | +0.34(+2.05%) |
Dec 14, 2017 | 17.14 | 17.14 | 16.69 | 16.79 | 230,856 | -0.34(-2.01%) |
Dec 13, 2017 | 16.99 | 17.43 | 16.89 | 17.14 | 212,296 | +0.15(+0.87%) |
Dec 12, 2017 | 16.99 | 17.09 | 16.74 | 16.99 | 268,036 | +0.25(+1.47%) |
Dec 11, 2017 | 16.99 | 17.04 | 16.65 | 16.74 | 334,141 | -0.15(-0.88%) |
Dec 08, 2017 | 17.19 | 17.29 | 16.82 | 16.89 | 271,093 | -0.25(-1.44%) |
Dec 07, 2017 | 16.74 | 17.26 | 16.74 | 17.14 | 381,158 | +0.34(+2.05%) |
Dec 06, 2017 | 16.69 | 16.89 | 16.65 | 16.79 | 283,606 | +0.00(+0.00%) |
Dec 05, 2017 | 16.84 | 17.09 | 16.65 | 16.79 | 881,579 | +0.00(+0.00%) |
Dec 04, 2017 | 17.09 | 17.19 | 16.77 | 16.79 | 229,232 | -0.20(-1.16%) |
Dec 01, 2017 | 17.14 | 17.24 | 16.60 | 16.99 | 581,591 | -0.30(-1.71%) |
Nov 30, 2017 | 17.38 | 17.43 | 17.04 | 17.29 | 201,565 | -0.05(-0.28%) |
Nov 29, 2017 | 17.63 | 17.63 | 17.04 | 17.33 | 192,080 | -0.25(-1.40%) |
Nov 28, 2017 | 17.48 | 17.63 | 17.24 | 17.58 | 320,760 | +0.10(+0.56%) |
Nov 27, 2017 | 17.58 | 17.68 | 17.19 | 17.48 | 159,472 | -0.15(-0.84%) |
Nov 24, 2017 | 17.68 | 17.68 | 17.43 | 17.63 | 109,535 | +0.05(+0.28%) |
Nov 22, 2017 | 17.58 | 17.68 | 17.43 | 17.58 | 212,185 | -0.05(-0.28%) |
Nov 21, 2017 | 17.33 | 17.63 | 17.09 | 17.63 | 875,639 | +0.34(+1.99%) |
Nov 20, 2017 | 17.29 | 17.43 | 17.19 | 17.29 | 377,487 | -0.05(-0.28%) |
Nov 17, 2017 | 17.29 | 17.48 | 17.09 | 17.33 | 526,051 | +0.05(+0.29%) |
Nov 16, 2017 | 17.24 | 17.38 | 17.14 | 17.29 | 618,683 | +0.15(+0.86%) |
Nov 15, 2017 | 17.14 | 17.29 | 16.94 | 17.14 | 452,424 | -0.10(-0.57%) |
Nov 14, 2017 | 16.99 | 17.29 | 16.79 | 17.24 | 407,084 | +0.25(+1.45%) |
Nov 13, 2017 | 17.09 | 17.24 | 16.45 | 16.99 | 699,386 | -0.20(-1.15%) |
Nov 10, 2017 | 17.04 | 17.48 | 16.69 | 17.19 | 1,088,285 | -0.25(-1.41%) |
Nov 09, 2017 | 16.69 | 17.68 | 16.25 | 17.43 | 1,347,519 | +0.79(+4.73%) |
Nov 08, 2017 | 14.58 | 16.69 | 14.38 | 16.65 | 2,248,310 | +2.91(+21.15%) |
Nov 07, 2017 | 14.13 | 14.38 | 13.74 | 13.74 | 462,638 | -0.49(-3.46%) |
Nov 06, 2017 | 14.97 | 15.12 | 14.08 | 14.23 | 609,262 | -0.59(-3.99%) |
Nov 03, 2017 | 14.87 | 15.12 | 14.38 | 14.82 | 705,757 | -0.25(-1.63%) |
Nov 02, 2017 | 15.22 | 15.51 | 15.02 | 15.07 | 331,147 | -0.20(-1.29%) |