Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.18 | 19.52 | 19.16 | 19.51 | 564,984 | +0.40(+2.08%) |
Jan 30, 2018 | 19.27 | 19.30 | 19.11 | 19.11 | 448,412 | -0.46(-2.33%) |
Jan 29, 2018 | 19.55 | 19.62 | 19.52 | 19.57 | 557,124 | -0.15(-0.75%) |
Jan 26, 2018 | 19.54 | 19.72 | 19.46 | 19.72 | 460,916 | +0.30(+1.53%) |
Jan 25, 2018 | 19.42 | 19.45 | 19.32 | 19.42 | 304,565 | +0.20(+1.03%) |
Jan 24, 2018 | 19.45 | 19.51 | 19.17 | 19.22 | 620,216 | -0.23(-1.17%) |
Jan 23, 2018 | 19.34 | 19.49 | 19.26 | 19.45 | 544,408 | +0.20(+1.03%) |
Jan 22, 2018 | 19.13 | 19.28 | 19.01 | 19.25 | 523,581 | +0.47(+2.48%) |
Jan 19, 2018 | 18.94 | 18.94 | 18.75 | 18.79 | 331,963 | +0.21(+1.12%) |
Jan 18, 2018 | 18.88 | 18.94 | 18.55 | 18.58 | 494,099 | -0.20(-1.06%) |
Jan 17, 2018 | 18.90 | 18.91 | 18.66 | 18.78 | 519,521 | -0.18(-0.94%) |
Jan 16, 2018 | 19.07 | 19.20 | 18.94 | 18.95 | 459,113 | +0.01(+0.05%) |
Jan 12, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.12(+0.63%) | |
Jan 11, 2018 | 18.49 | 18.83 | 18.49 | 18.82 | 821,089 | +0.56(+3.04%) |
Jan 10, 2018 | 18.66 | 18.22 | 18.27 | 493,610 | -0.39(-2.07%) | |
Jan 09, 2018 | 18.74 | 18.80 | 18.64 | 18.66 | 526,322 | +0.04(+0.21%) |
Jan 08, 2018 | 18.49 | 18.65 | 18.49 | 18.62 | 420,968 | +0.28(+1.51%) |
Jan 05, 2018 | 18.30 | 18.37 | 18.23 | 18.34 | 324,867 | -0.02(-0.11%) |
Jan 04, 2018 | 18.21 | 18.37 | 18.18 | 18.36 | 650,230 | +0.21(+1.15%) |
Jan 03, 2018 | 17.87 | 18.19 | 17.87 | 18.15 | 418,385 | +0.30(+1.67%) |
Jan 02, 2018 | 17.80 | 17.85 | 17.69 | 17.85 | 348,957 | +0.12(+0.67%) |
Dec 29, 2017 | 17.73 | 17.73 | 17.73 | 0 | +0.24(+1.36%) | |
Dec 28, 2017 | 17.30 | 17.52 | 17.17 | 17.50 | 307,996 | +0.38(+2.20%) |
Dec 27, 2017 | 16.97 | 17.16 | 16.90 | 17.12 | 151,353 | +0.28(+1.66%) |
Dec 26, 2017 | 16.86 | 16.91 | 16.78 | 16.84 | 95,243 | +0.01(+0.06%) |
Dec 22, 2017 | 16.75 | 16.86 | 16.61 | 16.83 | 158,714 | +0.08(+0.47%) |
Dec 21, 2017 | 16.90 | 16.90 | 16.74 | 16.75 | 141,551 | -0.12(-0.70%) |
Dec 20, 2017 | 16.86 | 16.92 | 16.73 | 16.87 | 138,120 | +0.25(+1.49%) |
Dec 19, 2017 | 16.71 | 16.71 | 16.56 | 16.62 | 116,720 | -0.09(-0.53%) |
Dec 18, 2017 | 16.63 | 16.74 | 16.62 | 16.71 | 161,780 | +0.30(+1.82%) |
Dec 15, 2017 | 16.48 | 16.66 | 16.35 | 16.41 | 110,179 | -0.06(-0.36%) |
Dec 14, 2017 | 16.35 | 16.48 | 16.27 | 16.47 | 132,738 | +0.21(+1.27%) |
Dec 13, 2017 | 16.04 | 16.28 | 16.03 | 16.27 | 124,961 | +0.24(+1.47%) |
Dec 12, 2017 | 16.14 | 16.14 | 16.01 | 16.03 | 177,279 | -0.14(-0.85%) |
Dec 11, 2017 | 16.24 | 16.25 | 16.07 | 16.17 | 250,677 | -0.19(-1.14%) |
Dec 08, 2017 | 16.40 | 16.40 | 16.27 | 16.35 | 139,853 | +0.09(+0.54%) |
Dec 07, 2017 | 16.20 | 16.34 | 16.19 | 16.27 | 138,658 | -0.09(-0.54%) |
Dec 06, 2017 | 16.26 | 16.45 | 16.17 | 16.35 | 344,194 | -0.17(-1.01%) |
Dec 05, 2017 | 16.65 | 16.70 | 16.50 | 16.52 | 193,391 | -0.28(-1.69%) |
Dec 04, 2017 | 16.77 | 17.12 | 16.75 | 16.80 | 209,548 | +0.37(+2.27%) |
Dec 01, 2017 | 16.75 | 16.75 | 16.36 | 16.43 | 452,629 | -0.17(-1.00%) |
Nov 30, 2017 | 16.64 | 16.71 | 16.56 | 16.60 | 160,016 | -0.04(-0.24%) |
Nov 29, 2017 | 16.71 | 16.72 | 16.56 | 16.64 | 186,124 | -0.02(-0.12%) |
Nov 28, 2017 | 16.68 | 16.73 | 16.64 | 16.66 | 197,378 | +0.05(+0.30%) |
Nov 27, 2017 | 16.65 | 16.74 | 16.61 | 16.61 | 324,176 | +0.00(+0.00%) |
Nov 24, 2017 | 16.63 | 16.70 | 16.54 | 16.61 | 95,112 | +0.09(+0.53%) |
Nov 22, 2017 | 16.66 | 16.66 | 16.48 | 16.52 | 197,314 | +0.00(+0.00%) |
Nov 21, 2017 | 16.67 | 16.75 | 16.48 | 16.52 | 539,156 | -0.12(-0.71%) |
Nov 20, 2017 | 16.53 | 16.65 | 16.52 | 16.64 | 311,134 | +0.23(+1.37%) |
Nov 17, 2017 | 16.39 | 16.44 | 16.36 | 16.41 | 166,153 | -0.03(-0.18%) |
Nov 16, 2017 | 16.15 | 16.47 | 16.15 | 16.44 | 464,910 | +0.45(+2.82%) |
Nov 15, 2017 | 16.01 | 16.05 | 15.78 | 15.99 | 352,668 | -0.04(-0.24%) |
Nov 14, 2017 | 15.98 | 16.12 | 15.95 | 16.03 | 272,432 | +0.02(+0.12%) |
Nov 13, 2017 | 15.91 | 16.04 | 15.85 | 16.01 | 411,928 | +0.20(+1.24%) |
Nov 10, 2017 | 15.78 | 15.89 | 15.71 | 15.81 | 254,253 | +0.12(+0.75%) |
Nov 09, 2017 | 15.80 | 15.85 | 15.57 | 15.70 | 293,279 | -0.32(-2.02%) |
Nov 08, 2017 | 15.79 | 16.02 | 15.79 | 16.02 | 176,450 | +0.24(+1.49%) |
Nov 07, 2017 | 15.85 | 15.91 | 15.73 | 15.79 | 91,248 | -0.03(-0.19%) |
Nov 06, 2017 | 15.81 | 15.95 | 15.79 | 15.81 | 119,754 | -0.02(-0.12%) |
Nov 03, 2017 | 15.76 | 15.96 | 15.76 | 15.83 | 207,858 | +0.09(+0.56%) |
Nov 02, 2017 | 15.77 | 15.89 | 15.68 | 15.75 | 131,960 | -0.28(-1.77%) |