Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.40 | 19.85 | 19.05 | 19.60 | 263,567 | +0.25(+1.29%) |
Jan 30, 2018 | 19.60 | 19.80 | 19.05 | 19.35 | 241,652 | -0.30(-1.53%) |
Jan 29, 2018 | 19.95 | 21.00 | 19.45 | 19.65 | 167,071 | -0.30(-1.50%) |
Jan 26, 2018 | 20.00 | 20.35 | 19.35 | 19.95 | 164,620 | +0.20(+1.01%) |
Jan 25, 2018 | 20.60 | 20.80 | 19.10 | 19.75 | 449,784 | -0.25(-1.25%) |
Jan 24, 2018 | 18.25 | 20.20 | 18.25 | 20.00 | 3,787,169 | +1.95(+10.80%) |
Jan 23, 2018 | 17.35 | 18.45 | 17.35 | 18.05 | 213,302 | +0.60(+3.44%) |
Jan 22, 2018 | 17.95 | 18.30 | 17.30 | 17.45 | 213,919 | -0.35(-1.97%) |
Jan 19, 2018 | 16.85 | 18.00 | 16.55 | 17.80 | 621,881 | +0.95(+5.64%) |
Jan 18, 2018 | 16.80 | 17.05 | 16.20 | 16.85 | 187,107 | +0.00(+0.00%) |
Jan 17, 2018 | 16.80 | 17.00 | 16.11 | 16.85 | 166,864 | +0.25(+1.51%) |
Jan 16, 2018 | 16.20 | 16.65 | 16.13 | 16.60 | 278,705 | +0.55(+3.43%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.40(+2.56%) | |
Jan 11, 2018 | 15.30 | 15.80 | 15.05 | 15.65 | 93,171 | +0.45(+2.96%) |
Jan 10, 2018 | 14.95 | 15.20 | 14.60 | 15.20 | 98,483 | +0.15(+1.00%) |
Jan 09, 2018 | 14.45 | 15.05 | 14.10 | 15.05 | 204,743 | +0.55(+3.79%) |
Jan 08, 2018 | 14.90 | 14.90 | 14.00 | 14.50 | 200,286 | -0.45(-3.01%) |
Jan 05, 2018 | 15.00 | 15.55 | 14.70 | 14.95 | 209,342 | -0.15(-0.99%) |
Jan 04, 2018 | 15.50 | 15.50 | 14.85 | 15.10 | 197,910 | -0.40(-2.58%) |
Jan 03, 2018 | 15.80 | 15.80 | 14.83 | 15.50 | 202,552 | +0.05(+0.32%) |
Jan 02, 2018 | 15.50 | 15.72 | 15.00 | 15.45 | 190,699 | +0.15(+0.98%) |
Dec 29, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.70(-4.37%) | |
Dec 28, 2017 | 16.10 | 16.20 | 15.65 | 16.00 | 108,294 | +0.00(+0.00%) |
Dec 27, 2017 | 15.85 | 16.15 | 15.65 | 16.00 | 101,110 | +0.25(+1.59%) |
Dec 26, 2017 | 15.55 | 16.15 | 15.35 | 15.75 | 278,505 | +0.20(+1.29%) |
Dec 22, 2017 | 15.25 | 15.60 | 14.70 | 15.55 | 178,070 | +0.30(+1.97%) |
Dec 21, 2017 | 14.70 | 15.40 | 14.25 | 15.25 | 113,686 | +0.95(+6.64%) |
Dec 20, 2017 | 14.20 | 14.50 | 14.00 | 14.30 | 70,378 | +0.20(+1.42%) |
Dec 19, 2017 | 14.35 | 14.60 | 13.75 | 14.10 | 101,059 | -0.15(-1.05%) |
Dec 18, 2017 | 13.65 | 14.55 | 13.65 | 14.25 | 167,580 | +0.60(+4.40%) |
Dec 15, 2017 | 13.75 | 13.90 | 13.40 | 13.65 | 815,356 | -0.10(-0.73%) |
Dec 14, 2017 | 13.85 | 14.35 | 13.50 | 13.75 | 272,962 | -0.15(-1.08%) |
Dec 13, 2017 | 13.40 | 14.20 | 13.35 | 13.90 | 265,525 | +0.40(+2.96%) |
Dec 12, 2017 | 13.80 | 14.25 | 13.20 | 13.50 | 486,185 | -0.35(-2.53%) |
Dec 11, 2017 | 15.05 | 15.43 | 13.55 | 13.85 | 363,026 | -1.05(-7.05%) |
Dec 08, 2017 | 14.25 | 15.10 | 14.25 | 14.90 | 298,641 | +0.75(+5.30%) |
Dec 07, 2017 | 14.60 | 14.60 | 13.80 | 14.15 | 418,942 | +0.00(+0.00%) |
Dec 06, 2017 | 14.15 | 14.35 | 13.60 | 14.15 | 197,114 | -0.05(-0.35%) |
Dec 05, 2017 | 14.85 | 15.25 | 14.15 | 14.20 | 176,248 | -0.75(-5.02%) |
Dec 04, 2017 | 15.45 | 15.45 | 14.80 | 14.95 | 349,527 | -0.40(-2.61%) |
Dec 01, 2017 | 16.05 | 16.30 | 14.97 | 15.35 | 192,231 | -0.70(-4.36%) |
Nov 30, 2017 | 16.25 | 16.45 | 15.92 | 16.05 | 256,572 | +0.05(+0.31%) |
Nov 29, 2017 | 16.40 | 16.60 | 15.60 | 16.00 | 228,266 | -0.30(-1.84%) |
Nov 28, 2017 | 16.60 | 16.90 | 16.10 | 16.30 | 151,043 | -0.35(-2.10%) |
Nov 27, 2017 | 16.55 | 17.15 | 16.30 | 16.65 | 559,436 | +0.10(+0.60%) |
Nov 24, 2017 | 16.05 | 17.50 | 15.90 | 16.55 | 349,901 | +0.65(+4.09%) |
Nov 22, 2017 | 15.50 | 16.30 | 15.31 | 15.90 | 266,930 | +0.60(+3.92%) |
Nov 21, 2017 | 15.45 | 15.90 | 15.22 | 15.30 | 174,364 | -0.15(-0.97%) |
Nov 20, 2017 | 15.90 | 16.05 | 15.40 | 15.45 | 581,132 | -0.30(-1.90%) |
Nov 17, 2017 | 15.75 | 16.10 | 15.60 | 15.75 | 157,623 | +0.20(+1.29%) |
Nov 16, 2017 | 15.45 | 15.80 | 14.68 | 15.55 | 175,873 | +0.30(+1.97%) |
Nov 15, 2017 | 15.00 | 15.50 | 14.55 | 15.25 | 126,502 | +0.15(+0.99%) |
Nov 14, 2017 | 16.00 | 16.07 | 14.70 | 15.10 | 215,381 | -0.85(-5.33%) |
Nov 13, 2017 | 16.60 | 16.62 | 15.60 | 15.95 | 203,458 | -0.50(-3.04%) |
Nov 10, 2017 | 15.30 | 16.75 | 15.10 | 16.45 | 507,823 | +1.35(+8.94%) |
Nov 09, 2017 | 14.05 | 15.40 | 13.93 | 15.10 | 277,267 | +1.25(+9.03%) |
Nov 08, 2017 | 13.65 | 14.40 | 13.50 | 13.85 | 211,999 | -0.15(-1.07%) |
Nov 07, 2017 | 14.85 | 14.90 | 13.95 | 14.00 | 159,862 | -0.80(-5.41%) |
Nov 06, 2017 | 15.05 | 15.05 | 14.65 | 14.80 | 276,355 | -0.15(-1.00%) |
Nov 03, 2017 | 15.00 | 15.10 | 14.35 | 14.95 | 141,200 | +0.00(+0.00%) |
Nov 02, 2017 | 14.90 | 15.50 | 14.75 | 14.95 | 188,366 | -0.05(-0.33%) |