Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.68 | 15.85 | 15.37 | 15.41 | 570,329 | -0.20(-1.28%) |
Jan 30, 2018 | 15.84 | 15.98 | 15.58 | 15.61 | 594,702 | -0.42(-2.62%) |
Jan 29, 2018 | 16.00 | 16.17 | 15.89 | 16.03 | 483,404 | -0.02(-0.12%) |
Jan 26, 2018 | 16.08 | 16.20 | 15.83 | 16.05 | 481,742 | +0.11(+0.69%) |
Jan 25, 2018 | 15.62 | 16.11 | 15.55 | 15.94 | 1,088,803 | +0.40(+2.57%) |
Jan 24, 2018 | 15.57 | 15.70 | 15.21 | 15.54 | 763,878 | -0.10(-0.64%) |
Jan 23, 2018 | 15.89 | 16.10 | 15.40 | 15.64 | 1,296,827 | -0.13(-0.82%) |
Jan 22, 2018 | 15.87 | 16.20 | 15.64 | 15.77 | 614,381 | -0.03(-0.19%) |
Jan 19, 2018 | 15.96 | 15.96 | 15.70 | 15.80 | 669,806 | -0.06(-0.38%) |
Jan 18, 2018 | 16.25 | 16.32 | 15.85 | 15.86 | 1,003,709 | -0.46(-2.82%) |
Jan 17, 2018 | 16.50 | 16.54 | 16.20 | 16.32 | 682,664 | -0.07(-0.43%) |
Jan 16, 2018 | 16.57 | 16.70 | 16.22 | 16.39 | 1,253,567 | -0.16(-0.97%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.75(-4.34%) | |
Jan 11, 2018 | 16.99 | 17.46 | 16.82 | 17.30 | 934,011 | +0.37(+2.19%) |
Jan 10, 2018 | 16.80 | 16.95 | 16.73 | 16.93 | 576,459 | -0.02(-0.12%) |
Jan 09, 2018 | 17.08 | 17.09 | 16.72 | 16.95 | 722,845 | -0.15(-0.88%) |
Jan 08, 2018 | 17.03 | 17.20 | 16.85 | 17.10 | 727,053 | +0.09(+0.53%) |
Jan 05, 2018 | 17.00 | 17.19 | 16.90 | 17.01 | 768,883 | -0.05(-0.29%) |
Jan 04, 2018 | 17.13 | 17.15 | 16.78 | 17.06 | 799,063 | -0.01(-0.06%) |
Jan 03, 2018 | 17.18 | 17.20 | 16.83 | 17.07 | 987,611 | -0.07(-0.41%) |
Jan 02, 2018 | 16.98 | 17.16 | 16.88 | 17.14 | 736,138 | +0.28(+1.66%) |
Dec 29, 2017 | 16.86 | 16.86 | 16.86 | 0 | -0.04(-0.24%) | |
Dec 28, 2017 | 17.19 | 17.19 | 16.85 | 16.90 | 550,429 | -0.25(-1.46%) |
Dec 27, 2017 | 16.85 | 17.19 | 16.75 | 17.15 | 572,173 | +0.27(+1.60%) |
Dec 26, 2017 | 16.96 | 17.00 | 16.67 | 16.88 | 515,869 | -0.22(-1.29%) |
Dec 22, 2017 | 17.15 | 17.16 | 16.92 | 17.10 | 482,531 | -0.09(-0.52%) |
Dec 21, 2017 | 17.25 | 17.38 | 17.14 | 17.19 | 548,790 | +0.04(+0.23%) |
Dec 20, 2017 | 17.46 | 17.58 | 17.05 | 17.15 | 647,117 | -0.26(-1.49%) |
Dec 19, 2017 | 17.55 | 17.60 | 17.28 | 17.41 | 609,092 | -0.14(-0.80%) |
Dec 18, 2017 | 17.34 | 17.60 | 17.27 | 17.55 | 850,571 | +0.19(+1.09%) |
Dec 15, 2017 | 17.45 | 17.75 | 17.33 | 17.36 | 1,087,225 | -0.33(-1.87%) |
Dec 14, 2017 | 17.47 | 17.71 | 17.47 | 17.69 | 727,296 | +0.09(+0.51%) |
Dec 13, 2017 | 17.84 | 17.95 | 17.49 | 17.60 | 806,475 | -0.21(-1.18%) |
Dec 12, 2017 | 17.40 | 17.95 | 17.39 | 17.81 | 1,429,615 | +0.02(+0.11%) |
Dec 11, 2017 | 18.12 | 18.40 | 17.65 | 17.79 | 4,828,568 | +0.54(+3.13%) |
Dec 08, 2017 | 17.31 | 17.50 | 17.22 | 17.25 | 946,409 | +0.13(+0.76%) |
Dec 07, 2017 | 16.60 | 17.21 | 16.53 | 17.12 | 1,431,469 | +0.56(+3.38%) |
Dec 06, 2017 | 16.31 | 16.74 | 16.14 | 16.56 | 951,519 | +0.06(+0.36%) |
Dec 05, 2017 | 16.15 | 16.70 | 16.15 | 16.50 | 1,279,480 | +0.38(+2.36%) |
Dec 04, 2017 | 18.10 | 18.10 | 16.04 | 16.12 | 3,081,012 | -1.85(-10.29%) |
Dec 01, 2017 | 17.90 | 18.28 | 17.82 | 17.97 | 959,553 | +0.00(+0.00%) |
Nov 30, 2017 | 17.82 | 18.02 | 17.40 | 17.97 | 944,458 | +0.24(+1.35%) |
Nov 29, 2017 | 18.38 | 18.52 | 17.63 | 17.73 | 1,044,728 | -0.64(-3.48%) |
Nov 28, 2017 | 18.25 | 18.49 | 18.18 | 18.37 | 756,594 | +0.16(+0.88%) |
Nov 27, 2017 | 18.07 | 18.25 | 18.00 | 18.21 | 660,123 | +0.14(+0.77%) |
Nov 24, 2017 | 18.16 | 18.30 | 18.02 | 18.07 | 363,471 | -0.08(-0.44%) |
Nov 22, 2017 | 18.15 | 18.27 | 17.86 | 18.15 | 1,049,253 | +0.06(+0.33%) |
Nov 21, 2017 | 18.13 | 18.30 | 17.91 | 18.09 | 727,900 | -0.04(-0.22%) |
Nov 20, 2017 | 17.73 | 18.15 | 17.71 | 18.13 | 1,011,973 | +0.34(+1.91%) |
Nov 17, 2017 | 17.84 | 17.90 | 17.55 | 17.79 | 1,115,758 | +0.24(+1.37%) |
Nov 16, 2017 | 17.42 | 17.79 | 17.27 | 17.55 | 687,045 | +0.09(+0.52%) |
Nov 15, 2017 | 17.58 | 17.65 | 17.24 | 17.46 | 1,044,772 | +0.01(+0.06%) |
Nov 14, 2017 | 17.47 | 17.75 | 16.99 | 17.45 | 973,303 | -0.28(-1.58%) |
Nov 13, 2017 | 17.73 | 18.10 | 17.40 | 17.73 | 1,206,061 | -0.05(-0.31%) |
Nov 10, 2017 | 17.38 | 18.14 | 17.27 | 17.79 | 3,177,782 | +0.95(+5.61%) |
Nov 09, 2017 | 18.00 | 18.08 | 16.70 | 16.84 | 3,945,093 | -2.03(-10.76%) |
Nov 08, 2017 | 18.84 | 18.95 | 18.64 | 18.87 | 1,262,980 | +0.11(+0.59%) |
Nov 07, 2017 | 18.77 | 18.93 | 18.47 | 18.76 | 1,200,776 | +0.00(+0.00%) |
Nov 06, 2017 | 18.79 | 19.09 | 18.64 | 18.76 | 1,247,838 | -0.03(-0.16%) |
Nov 03, 2017 | 18.66 | 18.89 | 18.31 | 18.79 | 990,914 | +0.30(+1.62%) |
Nov 02, 2017 | 17.85 | 18.68 | 17.85 | 18.49 | 1,489,642 | +0.74(+4.17%) |