Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.08 | 20.08 | 19.01 | 19.30 | 148,268 | -0.66(-3.31%) |
Jan 30, 2018 | 20.25 | 20.25 | 19.64 | 19.96 | 104,313 | -0.29(-1.43%) |
Jan 29, 2018 | 20.46 | 20.58 | 20.13 | 20.25 | 66,952 | -0.17(-0.81%) |
Jan 26, 2018 | 20.25 | 20.54 | 20.04 | 20.42 | 71,430 | +0.17(+0.82%) |
Jan 25, 2018 | 20.83 | 20.83 | 19.75 | 20.25 | 189,951 | -0.50(-2.39%) |
Jan 24, 2018 | 20.79 | 20.86 | 20.42 | 20.75 | 97,845 | +0.12(+0.60%) |
Jan 23, 2018 | 20.08 | 20.62 | 20.02 | 20.62 | 128,753 | +0.62(+3.10%) |
Jan 22, 2018 | 19.38 | 20.42 | 19.23 | 20.00 | 338,277 | +0.83(+4.31%) |
Jan 19, 2018 | 18.97 | 19.18 | 18.89 | 19.18 | 105,107 | +0.17(+0.87%) |
Jan 18, 2018 | 19.13 | 19.13 | 18.80 | 19.01 | 203,930 | -0.21(-1.08%) |
Jan 17, 2018 | 19.22 | 19.30 | 19.01 | 19.22 | 165,420 | +0.00(+0.00%) |
Jan 16, 2018 | 18.97 | 19.27 | 18.93 | 19.22 | 206,207 | +0.25(+1.31%) |
Jan 12, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.39 | 19.67 | 18.37 | 18.97 | 428,425 | +0.58(+3.15%) |
Jan 10, 2018 | 17.89 | 18.35 | 17.69 | 18.39 | 605,550 | +0.70(+3.97%) |
Jan 09, 2018 | 17.19 | 17.77 | 17.15 | 17.69 | 466,992 | +0.58(+3.38%) |
Jan 08, 2018 | 16.61 | 17.19 | 16.58 | 17.11 | 168,679 | +0.50(+2.98%) |
Jan 05, 2018 | 16.53 | 16.65 | 16.53 | 16.61 | 94,562 | +0.08(+0.50%) |
Jan 04, 2018 | 16.70 | 16.70 | 16.49 | 16.53 | 126,057 | -0.12(-0.74%) |
Jan 03, 2018 | 16.78 | 16.78 | 16.49 | 16.65 | 150,021 | -0.04(-0.25%) |
Jan 02, 2018 | 16.53 | 16.74 | 16.28 | 16.70 | 210,039 | +0.17(+1.00%) |
Dec 29, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.03 | 16.45 | 15.72 | 16.28 | 147,436 | +0.33(+2.07%) |
Dec 27, 2017 | 15.79 | 15.95 | 15.64 | 15.95 | 79,855 | +0.17(+1.05%) |
Dec 26, 2017 | 15.70 | 15.83 | 15.70 | 15.79 | 43,236 | +0.04(+0.26%) |
Dec 22, 2017 | 15.62 | 15.83 | 15.62 | 15.75 | 45,341 | +0.08(+0.53%) |
Dec 21, 2017 | 15.70 | 15.87 | 15.62 | 15.66 | 38,245 | -0.08(-0.52%) |
Dec 20, 2017 | 15.66 | 15.87 | 15.54 | 15.75 | 115,856 | +0.17(+1.06%) |
Dec 19, 2017 | 15.54 | 15.79 | 15.44 | 15.58 | 146,590 | +0.00(+0.00%) |
Dec 18, 2017 | 15.79 | 15.79 | 15.33 | 15.58 | 170,490 | -0.08(-0.53%) |
Dec 15, 2017 | 15.79 | 15.81 | 15.62 | 15.66 | 113,716 | -0.07(-0.47%) |
Dec 14, 2017 | 15.66 | 15.79 | 15.66 | 15.74 | 108,547 | +0.07(+0.48%) |
Dec 13, 2017 | 15.58 | 15.83 | 15.54 | 15.66 | 138,858 | +0.12(+0.80%) |
Dec 12, 2017 | 15.21 | 15.79 | 15.21 | 15.54 | 687,898 | +0.25(+1.62%) |
Dec 11, 2017 | 15.21 | 15.41 | 15.21 | 15.29 | 30,424 | +0.00(+0.00%) |
Dec 08, 2017 | 15.46 | 15.54 | 15.13 | 15.29 | 270,614 | -0.17(-1.07%) |
Dec 07, 2017 | 15.13 | 15.62 | 15.13 | 15.46 | 147,175 | +0.21(+1.35%) |
Dec 06, 2017 | 15.25 | 15.29 | 15.00 | 15.25 | 160,419 | +0.08(+0.55%) |
Dec 05, 2017 | 15.33 | 15.39 | 15.08 | 15.17 | 74,879 | -0.08(-0.54%) |
Dec 04, 2017 | 15.08 | 15.33 | 15.00 | 15.25 | 177,135 | +0.17(+1.10%) |
Dec 01, 2017 | 15.33 | 15.41 | 14.96 | 15.08 | 144,595 | -0.17(-1.08%) |
Nov 30, 2017 | 15.54 | 15.60 | 15.13 | 15.25 | 437,470 | -0.12(-0.81%) |
Nov 29, 2017 | 15.62 | 15.70 | 15.29 | 15.37 | 59,808 | -0.21(-1.33%) |
Nov 28, 2017 | 15.58 | 15.62 | 15.33 | 15.58 | 56,651 | +0.04(+0.27%) |
Nov 27, 2017 | 15.37 | 15.62 | 15.29 | 15.54 | 66,134 | +0.12(+0.75%) |
Nov 24, 2017 | 15.66 | 15.66 | 15.42 | 15.42 | 5,382 | -0.20(-1.27%) |
Nov 22, 2017 | 15.50 | 15.62 | 15.46 | 15.62 | 56,401 | +0.04(+0.27%) |
Nov 21, 2017 | 15.46 | 15.62 | 15.46 | 15.58 | 73,219 | +0.08(+0.53%) |
Nov 20, 2017 | 15.25 | 15.54 | 15.25 | 15.50 | 71,550 | +0.17(+1.08%) |
Nov 17, 2017 | 15.46 | 15.46 | 15.21 | 15.33 | 60,203 | +0.04(+0.27%) |
Nov 16, 2017 | 15.21 | 15.54 | 15.13 | 15.29 | 142,103 | -0.25(-1.60%) |
Nov 15, 2017 | 15.46 | 15.70 | 15.46 | 15.54 | 85,030 | -0.12(-0.79%) |
Nov 14, 2017 | 15.79 | 15.79 | 15.46 | 15.66 | 78,774 | -0.08(-0.52%) |
Nov 13, 2017 | 15.70 | 15.75 | 15.37 | 15.75 | 313,922 | +0.21(+1.33%) |
Nov 10, 2017 | 15.62 | 15.70 | 15.41 | 15.54 | 98,162 | -0.12(-0.79%) |
Nov 09, 2017 | 15.66 | 15.66 | 15.41 | 15.66 | 43,523 | +0.08(+0.53%) |
Nov 08, 2017 | 15.66 | 15.66 | 15.46 | 15.58 | 56,585 | +0.04(+0.27%) |
Nov 07, 2017 | 15.50 | 15.70 | 15.33 | 15.54 | 73,905 | +0.00(+0.00%) |
Nov 06, 2017 | 15.41 | 15.66 | 15.41 | 15.54 | 82,394 | +0.04(+0.27%) |
Nov 03, 2017 | 15.70 | 15.70 | 15.33 | 15.50 | 91,596 | +0.12(+0.81%) |
Nov 02, 2017 | 15.21 | 15.54 | 15.16 | 15.37 | 191,928 | +0.08(+0.54%) |