Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.45 | 17.45 | 16.55 | 17.00 | 923,295 | -0.25(-1.45%) |
Jan 30, 2018 | 17.40 | 17.50 | 16.85 | 17.25 | 1,751,144 | +0.85(+5.18%) |
Jan 29, 2018 | 16.35 | 16.90 | 16.31 | 16.40 | 366,367 | -0.05(-0.30%) |
Jan 26, 2018 | 16.45 | 16.70 | 16.30 | 16.45 | 362,543 | +0.00(+0.00%) |
Jan 25, 2018 | 16.50 | 16.80 | 16.30 | 16.45 | 442,794 | +0.20(+1.23%) |
Jan 24, 2018 | 16.60 | 16.60 | 15.75 | 16.25 | 1,058,789 | -0.35(-2.11%) |
Jan 23, 2018 | 16.40 | 16.95 | 16.35 | 16.60 | 504,712 | +0.10(+0.61%) |
Jan 22, 2018 | 16.45 | 17.10 | 15.85 | 16.50 | 709,455 | +0.10(+0.61%) |
Jan 19, 2018 | 15.20 | 17.35 | 14.89 | 16.40 | 2,336,034 | +1.25(+8.25%) |
Jan 18, 2018 | 15.30 | 15.43 | 15.05 | 15.15 | 1,404,371 | -0.35(-2.26%) |
Jan 17, 2018 | 15.20 | 15.65 | 14.90 | 15.50 | 980,008 | +0.50(+3.33%) |
Jan 16, 2018 | 15.70 | 15.80 | 14.88 | 15.00 | 723,267 | -0.75(-4.76%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | +1.45(+10.14%) | |
Jan 11, 2018 | 13.90 | 15.00 | 13.65 | 14.30 | 1,092,345 | +0.40(+2.88%) |
Jan 10, 2018 | 14.07 | 13.90 | 987,703 | -0.25(-1.77%) | ||
Jan 09, 2018 | 15.25 | 15.50 | 14.10 | 14.15 | 1,072,727 | -1.00(-6.60%) |
Jan 08, 2018 | 17.00 | 17.20 | 14.95 | 15.15 | 1,525,876 | -2.40(-13.68%) |
Jan 05, 2018 | 15.05 | 17.70 | 15.05 | 17.55 | 2,823,435 | +2.80(+18.98%) |
Jan 04, 2018 | 14.30 | 14.85 | 14.25 | 14.75 | 594,337 | +0.60(+4.24%) |
Jan 03, 2018 | 14.30 | 14.30 | 13.75 | 14.15 | 465,302 | -0.20(-1.39%) |
Jan 02, 2018 | 14.00 | 14.35 | 13.80 | 14.35 | 624,599 | +0.40(+2.87%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) | |
Dec 28, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 310,939 | +0.20(+1.48%) |
Dec 27, 2017 | 13.35 | 13.65 | 13.30 | 13.55 | 251,009 | +0.25(+1.88%) |
Dec 26, 2017 | 13.35 | 13.65 | 13.25 | 13.30 | 334,529 | -0.15(-1.12%) |
Dec 22, 2017 | 13.35 | 13.62 | 13.25 | 13.45 | 300,986 | +0.10(+0.75%) |
Dec 21, 2017 | 12.90 | 13.40 | 12.65 | 13.35 | 1,062,712 | +0.50(+3.89%) |
Dec 20, 2017 | 13.05 | 13.22 | 12.80 | 12.85 | 470,777 | -0.15(-1.15%) |
Dec 19, 2017 | 13.30 | 13.35 | 13.00 | 13.00 | 481,272 | -0.25(-1.89%) |
Dec 18, 2017 | 13.45 | 13.75 | 13.10 | 13.25 | 747,371 | -0.35(-2.57%) |
Dec 15, 2017 | 13.10 | 13.80 | 13.00 | 13.60 | 2,216,749 | +0.55(+4.21%) |
Dec 14, 2017 | 13.30 | 13.50 | 12.85 | 13.05 | 925,717 | -0.30(-2.25%) |
Dec 13, 2017 | 12.80 | 13.35 | 12.80 | 13.35 | 1,024,243 | +0.60(+4.71%) |
Dec 12, 2017 | 12.65 | 13.20 | 12.65 | 12.75 | 546,586 | +0.20(+1.59%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.25 | 12.55 | 611,600 | +0.00(+0.00%) |
Dec 08, 2017 | 12.50 | 12.90 | 12.40 | 12.55 | 578,970 | +0.15(+1.21%) |
Dec 07, 2017 | 12.25 | 12.45 | 12.05 | 12.40 | 473,673 | +0.20(+1.64%) |
Dec 06, 2017 | 12.40 | 12.50 | 11.95 | 12.20 | 507,161 | -0.25(-2.01%) |
Dec 05, 2017 | 12.65 | 12.75 | 12.30 | 12.45 | 623,961 | -0.10(-0.80%) |
Dec 04, 2017 | 13.05 | 13.25 | 12.53 | 12.55 | 698,541 | -0.40(-3.09%) |
Dec 01, 2017 | 13.85 | 14.05 | 12.65 | 12.95 | 903,701 | -0.85(-6.16%) |
Nov 30, 2017 | 14.10 | 14.45 | 13.65 | 13.80 | 999,619 | -0.20(-1.43%) |
Nov 29, 2017 | 14.20 | 14.65 | 13.97 | 14.00 | 552,903 | -0.10(-0.71%) |
Nov 28, 2017 | 13.75 | 14.20 | 13.60 | 14.10 | 496,534 | +0.45(+3.30%) |
Nov 27, 2017 | 13.75 | 14.05 | 13.50 | 13.65 | 773,306 | -0.15(-1.09%) |
Nov 24, 2017 | 13.80 | 13.85 | 13.60 | 13.80 | 166,470 | +0.10(+0.73%) |
Nov 22, 2017 | 13.70 | 13.80 | 13.40 | 13.70 | 316,507 | +0.05(+0.37%) |
Nov 21, 2017 | 13.15 | 13.72 | 12.51 | 13.65 | 458,924 | +0.45(+3.41%) |
Nov 20, 2017 | 13.70 | 13.70 | 13.15 | 13.20 | 560,254 | -0.50(-3.65%) |
Nov 17, 2017 | 13.25 | 13.85 | 13.25 | 13.70 | 746,530 | +0.30(+2.24%) |
Nov 16, 2017 | 13.10 | 13.40 | 13.10 | 13.40 | 380,829 | +0.30(+2.29%) |
Nov 15, 2017 | 12.60 | 13.25 | 12.49 | 13.10 | 461,635 | +0.45(+3.56%) |
Nov 14, 2017 | 12.95 | 12.95 | 12.45 | 12.65 | 502,157 | -0.25(-1.94%) |
Nov 13, 2017 | 13.10 | 13.25 | 12.85 | 12.90 | 505,900 | -0.20(-1.53%) |
Nov 10, 2017 | 13.25 | 13.35 | 13.03 | 13.10 | 452,252 | -0.15(-1.13%) |
Nov 09, 2017 | 13.15 | 13.32 | 12.80 | 13.25 | 428,635 | +0.15(+1.15%) |
Nov 08, 2017 | 13.05 | 13.25 | 12.88 | 13.10 | 459,766 | +0.00(+0.00%) |
Nov 07, 2017 | 13.85 | 13.88 | 13.03 | 13.10 | 513,052 | -0.75(-5.42%) |
Nov 06, 2017 | 13.05 | 14.00 | 13.03 | 13.85 | 702,465 | +0.65(+4.92%) |
Nov 03, 2017 | 12.80 | 13.30 | 12.57 | 13.20 | 705,281 | +0.38(+2.92%) |
Nov 02, 2017 | 12.30 | 13.00 | 11.85 | 12.82 | 860,198 | +0.50(+4.06%) |