Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.55 | 17.65 | 17.40 | 17.50 | 194,562 | +0.05(+0.29%) |
Jan 30, 2018 | 17.40 | 17.45 | 17.25 | 17.45 | 144,812 | -0.15(-0.85%) |
Jan 29, 2018 | 17.30 | 17.75 | 17.25 | 17.60 | 177,976 | +0.20(+1.15%) |
Jan 26, 2018 | 17.50 | 17.60 | 17.30 | 17.40 | 87,023 | -0.15(-0.85%) |
Jan 25, 2018 | 17.50 | 17.60 | 17.30 | 17.55 | 121,053 | +0.05(+0.29%) |
Jan 24, 2018 | 17.70 | 17.95 | 17.25 | 17.50 | 166,268 | -0.05(-0.28%) |
Jan 23, 2018 | 17.55 | 17.65 | 17.25 | 17.55 | 144,097 | +0.10(+0.57%) |
Jan 22, 2018 | 17.50 | 17.60 | 16.95 | 17.45 | 311,759 | -0.05(-0.29%) |
Jan 19, 2018 | 17.15 | 17.55 | 17.15 | 17.50 | 153,658 | +0.35(+2.04%) |
Jan 18, 2018 | 16.85 | 17.25 | 16.65 | 17.15 | 292,597 | +0.30(+1.78%) |
Jan 17, 2018 | 16.50 | 16.95 | 16.35 | 16.85 | 152,971 | +0.30(+1.81%) |
Jan 16, 2018 | 17.00 | 17.05 | 16.35 | 16.55 | 239,529 | -0.45(-2.65%) |
Jan 12, 2018 | 17.00 | 17.00 | 17.00 | 0 | +1.05(+6.58%) | |
Jan 11, 2018 | 15.45 | 16.25 | 15.40 | 15.95 | 1,169,702 | +0.70(+4.59%) |
Jan 10, 2018 | 15.25 | 1,015,039 | +0.15(+0.99%) | |||
Jan 09, 2018 | 14.95 | 15.43 | 14.95 | 15.10 | 834,775 | +0.10(+0.67%) |
Jan 08, 2018 | 15.15 | 15.15 | 14.35 | 15.00 | 276,619 | -0.15(-0.99%) |
Jan 05, 2018 | 15.00 | 15.25 | 14.75 | 15.15 | 544,871 | +0.25(+1.68%) |
Jan 04, 2018 | 15.35 | 15.45 | 14.90 | 14.90 | 145,259 | -0.45(-2.93%) |
Jan 03, 2018 | 15.30 | 15.45 | 15.15 | 15.35 | 177,030 | +0.10(+0.66%) |
Jan 02, 2018 | 15.25 | 15.45 | 15.15 | 15.25 | 59,084 | +0.00(+0.00%) |
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.15(-0.97%) | |
Dec 28, 2017 | 15.50 | 15.60 | 15.30 | 15.40 | 40,511 | -0.05(-0.32%) |
Dec 27, 2017 | 15.50 | 15.70 | 15.32 | 15.45 | 75,312 | +0.00(+0.00%) |
Dec 26, 2017 | 15.45 | 15.60 | 15.40 | 15.45 | 60,663 | +0.00(+0.00%) |
Dec 22, 2017 | 15.80 | 15.80 | 15.40 | 15.45 | 208,635 | -0.40(-2.52%) |
Dec 21, 2017 | 15.55 | 15.90 | 15.55 | 15.85 | 68,450 | +0.25(+1.60%) |
Dec 20, 2017 | 15.50 | 15.95 | 15.50 | 15.60 | 150,205 | +0.10(+0.65%) |
Dec 19, 2017 | 15.25 | 15.60 | 15.15 | 15.50 | 278,455 | +0.30(+1.97%) |
Dec 18, 2017 | 15.35 | 15.35 | 15.15 | 15.20 | 126,828 | -0.05(-0.33%) |
Dec 15, 2017 | 15.25 | 15.55 | 15.18 | 15.25 | 219,576 | +0.05(+0.33%) |
Dec 14, 2017 | 15.15 | 15.45 | 15.00 | 15.20 | 295,301 | +0.05(+0.33%) |
Dec 13, 2017 | 14.90 | 15.28 | 14.85 | 15.15 | 156,641 | +0.25(+1.68%) |
Dec 12, 2017 | 15.05 | 15.25 | 14.90 | 14.90 | 101,968 | -0.15(-1.00%) |
Dec 11, 2017 | 14.75 | 15.20 | 14.75 | 15.05 | 138,108 | +0.25(+1.69%) |
Dec 08, 2017 | 14.70 | 14.90 | 14.50 | 14.80 | 102,577 | +0.20(+1.37%) |
Dec 07, 2017 | 14.40 | 14.65 | 14.40 | 14.60 | 115,877 | +0.15(+1.04%) |
Dec 06, 2017 | 14.85 | 15.05 | 14.40 | 14.45 | 119,147 | -0.45(-3.02%) |
Dec 05, 2017 | 15.20 | 15.20 | 14.85 | 14.90 | 94,387 | -0.25(-1.65%) |
Dec 04, 2017 | 14.85 | 15.45 | 14.85 | 15.15 | 148,640 | +0.40(+2.71%) |
Dec 01, 2017 | 14.50 | 14.80 | 14.30 | 14.75 | 177,974 | +0.20(+1.37%) |
Nov 30, 2017 | 14.95 | 15.05 | 14.55 | 14.55 | 305,336 | -0.40(-2.68%) |
Nov 29, 2017 | 14.20 | 15.00 | 14.20 | 14.95 | 151,922 | +0.80(+5.65%) |
Nov 28, 2017 | 13.75 | 14.30 | 13.75 | 14.15 | 128,105 | +0.45(+3.28%) |
Nov 27, 2017 | 13.75 | 13.75 | 13.65 | 13.70 | 79,667 | -0.05(-0.36%) |
Nov 24, 2017 | 13.80 | 13.95 | 13.70 | 13.75 | 20,120 | +0.05(+0.36%) |
Nov 22, 2017 | 13.85 | 13.97 | 13.65 | 13.70 | 138,552 | -0.10(-0.72%) |
Nov 21, 2017 | 13.85 | 13.88 | 13.72 | 13.80 | 148,923 | +0.00(+0.00%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.80 | 122,429 | +0.05(+0.36%) |
Nov 17, 2017 | 13.40 | 13.88 | 13.35 | 13.75 | 95,936 | +0.25(+1.85%) |
Nov 16, 2017 | 13.40 | 13.65 | 13.40 | 13.50 | 139,688 | +0.10(+0.75%) |
Nov 15, 2017 | 13.60 | 13.60 | 13.25 | 13.40 | 197,506 | -0.25(-1.83%) |
Nov 14, 2017 | 13.45 | 13.75 | 13.45 | 13.65 | 164,475 | +0.25(+1.87%) |
Nov 13, 2017 | 13.15 | 13.70 | 13.15 | 13.40 | 98,766 | +0.25(+1.90%) |
Nov 10, 2017 | 13.35 | 13.55 | 13.15 | 13.15 | 106,366 | -0.15(-1.13%) |
Nov 09, 2017 | 13.35 | 13.45 | 13.15 | 13.30 | 150,183 | -0.15(-1.12%) |
Nov 08, 2017 | 13.50 | 13.65 | 13.28 | 13.45 | 137,239 | -0.05(-0.37%) |
Nov 07, 2017 | 13.85 | 14.00 | 13.35 | 13.50 | 225,057 | -0.45(-3.23%) |
Nov 06, 2017 | 13.90 | 14.10 | 13.65 | 13.95 | 243,516 | +0.10(+0.72%) |
Nov 03, 2017 | 14.05 | 14.25 | 13.80 | 13.85 | 332,893 | -0.25(-1.77%) |
Nov 02, 2017 | 13.45 | 14.25 | 13.40 | 14.10 | 267,900 | +0.60(+4.44%) |