Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.67 | 16.79 | 16.06 | 16.19 | 469,928 | -0.39(-2.35%) |
Jan 30, 2018 | 16.56 | 16.93 | 16.34 | 16.58 | 475,258 | -0.30(-1.78%) |
Jan 29, 2018 | 16.90 | 17.00 | 16.65 | 16.88 | 420,727 | -0.14(-0.82%) |
Jan 26, 2018 | 17.32 | 17.40 | 16.91 | 17.02 | 321,437 | -0.16(-0.93%) |
Jan 25, 2018 | 17.12 | 17.45 | 16.88 | 17.18 | 356,716 | +0.13(+0.76%) |
Jan 24, 2018 | 17.54 | 17.59 | 16.80 | 17.05 | 582,878 | -0.39(-2.24%) |
Jan 23, 2018 | 17.20 | 17.65 | 16.85 | 17.44 | 649,990 | +0.26(+1.51%) |
Jan 22, 2018 | 17.25 | 18.24 | 16.56 | 17.18 | 1,264,215 | +0.48(+2.87%) |
Jan 19, 2018 | 16.73 | 16.91 | 16.19 | 16.70 | 625,081 | -0.02(-0.12%) |
Jan 18, 2018 | 17.03 | 17.27 | 16.61 | 16.72 | 609,469 | -0.49(-2.85%) |
Jan 17, 2018 | 18.16 | 18.45 | 16.65 | 17.21 | 1,341,883 | -0.87(-4.81%) |
Jan 16, 2018 | 19.57 | 19.88 | 18.04 | 18.08 | 1,032,882 | -1.52(-7.76%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.13(-0.66%) | |
Jan 11, 2018 | 19.85 | 19.85 | 19.25 | 19.73 | 760,325 | -0.11(-0.55%) |
Jan 10, 2018 | 20.13 | 19.84 | 472,405 | +0.47(+2.43%) | ||
Jan 09, 2018 | 19.32 | 19.60 | 19.11 | 19.37 | 398,019 | +0.07(+0.36%) |
Jan 08, 2018 | 19.30 | 19.42 | 18.60 | 19.30 | 495,038 | -0.12(-0.62%) |
Jan 05, 2018 | 19.77 | 19.87 | 19.30 | 19.42 | 374,228 | -0.28(-1.42%) |
Jan 04, 2018 | 19.73 | 20.07 | 18.78 | 19.70 | 863,496 | -0.06(-0.30%) |
Jan 03, 2018 | 21.00 | 22.45 | 18.54 | 19.76 | 2,735,618 | -0.39(-1.96%) |
Jan 02, 2018 | 19.47 | 19.75 | 19.43 | 20.16 | 429,797 | +0.73(+3.73%) |
Dec 29, 2017 | 19.43 | 19.43 | 19.43 | 0 | -0.14(-0.72%) | |
Dec 28, 2017 | 19.63 | 19.81 | 19.06 | 19.57 | 334,179 | -0.08(-0.41%) |
Dec 27, 2017 | 19.97 | 20.24 | 19.48 | 19.65 | 272,542 | -0.31(-1.55%) |
Dec 26, 2017 | 20.72 | 20.75 | 19.86 | 19.96 | 334,425 | -0.15(-0.75%) |
Dec 22, 2017 | 19.93 | 20.34 | 19.43 | 20.11 | 395,686 | +0.07(+0.35%) |
Dec 21, 2017 | 19.49 | 20.23 | 19.43 | 20.04 | 500,969 | +0.58(+2.98%) |
Dec 20, 2017 | 19.52 | 19.93 | 19.36 | 19.46 | 388,377 | -0.01(-0.05%) |
Dec 19, 2017 | 19.67 | 19.80 | 19.26 | 19.47 | 351,859 | -0.12(-0.61%) |
Dec 18, 2017 | 19.61 | 19.97 | 19.16 | 19.59 | 332,510 | +0.03(+0.15%) |
Dec 15, 2017 | 19.10 | 19.80 | 18.90 | 19.56 | 825,931 | +0.55(+2.89%) |
Dec 14, 2017 | 19.39 | 19.60 | 18.85 | 19.01 | 385,876 | -0.31(-1.60%) |
Dec 13, 2017 | 18.90 | 19.51 | 18.70 | 19.32 | 518,723 | +0.42(+2.22%) |
Dec 12, 2017 | 19.50 | 20.70 | 18.62 | 18.90 | 1,625,685 | +0.21(+1.12%) |
Dec 11, 2017 | 19.76 | 19.76 | 18.63 | 18.69 | 570,396 | -0.91(-4.64%) |
Dec 08, 2017 | 20.33 | 20.42 | 19.45 | 19.60 | 708,657 | -0.55(-2.73%) |
Dec 07, 2017 | 19.89 | 20.44 | 19.20 | 20.15 | 477,717 | +0.33(+1.66%) |
Dec 06, 2017 | 19.58 | 19.94 | 18.81 | 19.82 | 474,405 | +0.24(+1.23%) |
Dec 05, 2017 | 21.00 | 21.05 | 19.45 | 19.58 | 789,313 | -1.40(-6.67%) |
Dec 04, 2017 | 20.87 | 21.11 | 20.59 | 20.98 | 583,126 | +0.24(+1.16%) |
Dec 01, 2017 | 20.81 | 21.00 | 20.37 | 20.74 | 514,878 | -0.01(-0.05%) |
Nov 30, 2017 | 20.21 | 20.98 | 19.79 | 20.75 | 823,355 | +0.60(+2.98%) |
Nov 29, 2017 | 19.17 | 20.74 | 19.17 | 20.15 | 1,300,386 | +1.24(+6.56%) |
Nov 28, 2017 | 18.35 | 18.97 | 18.00 | 18.91 | 730,409 | +0.71(+3.90%) |
Nov 27, 2017 | 19.14 | 19.34 | 18.13 | 18.20 | 562,162 | -0.98(-5.11%) |
Nov 24, 2017 | 18.85 | 19.47 | 18.85 | 19.18 | 233,889 | +0.42(+2.24%) |
Nov 22, 2017 | 18.23 | 18.84 | 18.10 | 18.76 | 446,410 | +0.50(+2.74%) |
Nov 21, 2017 | 18.50 | 18.61 | 18.25 | 18.26 | 598,614 | -0.26(-1.40%) |
Nov 20, 2017 | 19.80 | 20.12 | 18.44 | 18.52 | 697,797 | -1.29(-6.51%) |
Nov 17, 2017 | 19.96 | 20.41 | 19.31 | 19.81 | 931,011 | -0.14(-0.70%) |
Nov 16, 2017 | 19.23 | 20.04 | 19.09 | 19.95 | 1,160,957 | +0.85(+4.45%) |
Nov 15, 2017 | 18.85 | 19.56 | 18.49 | 19.10 | 1,099,143 | +0.13(+0.69%) |
Nov 14, 2017 | 18.98 | 19.22 | 18.45 | 18.97 | 1,088,814 | +0.16(+0.85%) |
Nov 13, 2017 | 18.17 | 18.95 | 17.67 | 18.81 | 2,805,493 | +0.64(+3.52%) |
Nov 10, 2017 | 16.00 | 20.02 | 16.00 | 18.17 | 6,481,430 | +4.08(+28.96%) |
Nov 09, 2017 | 14.17 | 14.28 | 13.54 | 14.09 | 767,183 | -0.15(-1.09%) |
Nov 08, 2017 | 14.45 | 15.20 | 14.06 | 14.24 | 851,302 | +0.16(+1.17%) |
Nov 07, 2017 | 13.75 | 14.35 | 13.67 | 14.08 | 666,077 | +0.20(+1.44%) |
Nov 06, 2017 | 15.03 | 15.18 | 13.64 | 13.88 | 983,782 | -1.05(-7.06%) |
Nov 03, 2017 | 13.19 | 15.30 | 12.96 | 14.94 | 1,283,882 | +1.68(+12.63%) |
Nov 02, 2017 | 15.56 | 12.45 | 13.26 | 2,369,598 | -2.13(-13.84%) |