Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.06 | 20.06 | 18.99 | 19.28 | 148,451 | -0.66(-3.31%) |
Jan 30, 2018 | 20.23 | 20.23 | 19.61 | 19.94 | 104,442 | -0.29(-1.43%) |
Jan 29, 2018 | 20.43 | 20.56 | 20.10 | 20.23 | 67,034 | -0.17(-0.81%) |
Jan 26, 2018 | 20.23 | 20.51 | 20.02 | 20.39 | 71,518 | +0.17(+0.82%) |
Jan 25, 2018 | 20.80 | 20.80 | 19.73 | 20.23 | 190,185 | -0.50(-2.39%) |
Jan 24, 2018 | 20.76 | 20.83 | 20.40 | 20.72 | 97,966 | +0.12(+0.60%) |
Jan 23, 2018 | 20.06 | 20.60 | 20.00 | 20.60 | 128,911 | +0.62(+3.10%) |
Jan 22, 2018 | 19.36 | 20.39 | 19.21 | 19.98 | 338,693 | +0.83(+4.31%) |
Jan 19, 2018 | 18.95 | 19.15 | 18.86 | 19.15 | 105,236 | +0.17(+0.87%) |
Jan 18, 2018 | 19.11 | 19.11 | 18.78 | 18.99 | 204,181 | -0.21(-1.08%) |
Jan 17, 2018 | 19.19 | 19.27 | 18.99 | 19.19 | 165,623 | +0.00(+0.00%) |
Jan 16, 2018 | 18.95 | 19.25 | 18.90 | 19.19 | 206,461 | +0.25(+1.31%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.37 | 19.65 | 18.35 | 18.95 | 428,952 | +0.58(+3.15%) |
Jan 10, 2018 | 17.87 | 18.33 | 17.67 | 18.37 | 606,295 | +0.70(+3.97%) |
Jan 09, 2018 | 17.17 | 17.75 | 17.13 | 17.67 | 467,566 | +0.58(+3.38%) |
Jan 08, 2018 | 16.59 | 17.17 | 16.56 | 17.09 | 168,886 | +0.50(+2.99%) |
Jan 05, 2018 | 16.51 | 16.63 | 16.51 | 16.59 | 94,678 | +0.08(+0.50%) |
Jan 04, 2018 | 16.68 | 16.68 | 16.47 | 16.51 | 126,212 | -0.12(-0.74%) |
Jan 03, 2018 | 16.76 | 16.76 | 16.47 | 16.63 | 150,206 | -0.04(-0.25%) |
Jan 02, 2018 | 16.51 | 16.72 | 16.26 | 16.68 | 210,297 | +0.17(+1.00%) |
Dec 29, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.01 | 16.43 | 15.70 | 16.26 | 147,617 | +0.33(+2.07%) |
Dec 27, 2017 | 15.77 | 15.93 | 15.62 | 15.93 | 79,954 | +0.17(+1.05%) |
Dec 26, 2017 | 15.68 | 15.81 | 15.68 | 15.77 | 43,289 | +0.04(+0.26%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.60 | 15.73 | 45,397 | +0.08(+0.53%) |
Dec 21, 2017 | 15.68 | 15.85 | 15.60 | 15.64 | 38,292 | -0.08(-0.53%) |
Dec 20, 2017 | 15.64 | 15.85 | 15.52 | 15.73 | 115,998 | +0.17(+1.06%) |
Dec 19, 2017 | 15.52 | 15.77 | 15.42 | 15.56 | 146,770 | +0.00(+0.00%) |
Dec 18, 2017 | 15.77 | 15.77 | 15.31 | 15.56 | 170,700 | -0.08(-0.53%) |
Dec 15, 2017 | 15.77 | 15.79 | 15.60 | 15.64 | 113,856 | -0.07(-0.47%) |
Dec 14, 2017 | 15.64 | 15.77 | 15.64 | 15.72 | 108,680 | +0.07(+0.47%) |
Dec 13, 2017 | 15.56 | 15.81 | 15.52 | 15.64 | 139,029 | +0.12(+0.80%) |
Dec 12, 2017 | 15.19 | 15.77 | 15.19 | 15.52 | 688,744 | +0.25(+1.62%) |
Dec 11, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 30,462 | +0.00(+0.00%) |
Dec 08, 2017 | 15.44 | 15.52 | 15.11 | 15.27 | 270,947 | -0.17(-1.07%) |
Dec 07, 2017 | 15.11 | 15.60 | 15.11 | 15.44 | 147,356 | +0.21(+1.36%) |
Dec 06, 2017 | 15.23 | 15.27 | 14.98 | 15.23 | 160,616 | +0.08(+0.55%) |
Dec 05, 2017 | 15.31 | 15.38 | 15.07 | 15.15 | 74,971 | -0.08(-0.54%) |
Dec 04, 2017 | 15.07 | 15.31 | 14.98 | 15.23 | 177,353 | +0.17(+1.10%) |
Dec 01, 2017 | 15.31 | 15.40 | 14.94 | 15.07 | 144,773 | -0.17(-1.08%) |
Nov 30, 2017 | 15.52 | 15.58 | 15.11 | 15.23 | 438,008 | -0.12(-0.81%) |
Nov 29, 2017 | 15.60 | 15.68 | 15.27 | 15.35 | 59,881 | -0.21(-1.33%) |
Nov 28, 2017 | 15.56 | 15.60 | 15.31 | 15.56 | 56,721 | +0.04(+0.27%) |
Nov 27, 2017 | 15.35 | 15.60 | 15.27 | 15.52 | 66,215 | +0.12(+0.75%) |
Nov 24, 2017 | 15.64 | 15.64 | 15.40 | 15.40 | 5,389 | -0.20(-1.27%) |
Nov 22, 2017 | 15.48 | 15.60 | 15.44 | 15.60 | 56,470 | +0.04(+0.27%) |
Nov 21, 2017 | 15.44 | 15.60 | 15.44 | 15.56 | 73,309 | +0.08(+0.53%) |
Nov 20, 2017 | 15.23 | 15.52 | 15.23 | 15.48 | 71,638 | +0.17(+1.08%) |
Nov 17, 2017 | 15.44 | 15.44 | 15.19 | 15.31 | 60,277 | +0.04(+0.27%) |
Nov 16, 2017 | 15.19 | 15.52 | 15.11 | 15.27 | 142,277 | -0.25(-1.60%) |
Nov 15, 2017 | 15.44 | 15.68 | 15.44 | 15.52 | 85,135 | -0.12(-0.79%) |
Nov 14, 2017 | 15.77 | 15.77 | 15.44 | 15.64 | 78,871 | -0.08(-0.53%) |
Nov 13, 2017 | 15.68 | 15.73 | 15.35 | 15.73 | 314,308 | +0.21(+1.33%) |
Nov 10, 2017 | 15.60 | 15.68 | 15.40 | 15.52 | 98,283 | -0.12(-0.79%) |
Nov 09, 2017 | 15.64 | 15.64 | 15.40 | 15.64 | 43,576 | +0.08(+0.53%) |
Nov 08, 2017 | 15.64 | 15.64 | 15.44 | 15.56 | 56,654 | +0.04(+0.27%) |
Nov 07, 2017 | 15.48 | 15.68 | 15.31 | 15.52 | 73,996 | +0.00(+0.00%) |
Nov 06, 2017 | 15.40 | 15.64 | 15.39 | 15.52 | 82,495 | +0.04(+0.27%) |
Nov 03, 2017 | 15.68 | 15.68 | 15.31 | 15.48 | 91,709 | +0.12(+0.81%) |
Nov 02, 2017 | 15.19 | 15.52 | 15.14 | 15.35 | 192,164 | +0.08(+0.54%) |