Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.09 | 17.60 | 16.97 | 17.46 | 951,821 | +0.55(+3.26%) |
Jan 30, 2018 | 17.20 | 17.20 | 16.67 | 16.91 | 897,264 | -0.44(-2.53%) |
Jan 29, 2018 | 17.88 | 17.92 | 17.30 | 17.35 | 943,624 | -0.61(-3.40%) |
Jan 26, 2018 | 17.93 | 18.19 | 17.91 | 17.96 | 538,369 | +0.10(+0.55%) |
Jan 25, 2018 | 17.98 | 18.16 | 17.71 | 17.86 | 635,863 | -0.06(-0.33%) |
Jan 24, 2018 | 18.70 | 18.70 | 17.69 | 17.92 | 940,972 | -0.67(-3.62%) |
Jan 23, 2018 | 18.64 | 18.64 | 18.41 | 18.59 | 641,209 | +0.02(+0.10%) |
Jan 22, 2018 | 18.33 | 18.58 | 18.23 | 18.57 | 577,947 | +0.23(+1.28%) |
Jan 19, 2018 | 18.23 | 18.43 | 18.14 | 18.34 | 853,042 | +0.08(+0.45%) |
Jan 18, 2018 | 18.94 | 18.94 | 18.18 | 18.26 | 1,482,166 | -0.73(-3.85%) |
Jan 17, 2018 | 18.86 | 19.09 | 18.79 | 18.99 | 755,747 | +0.21(+1.12%) |
Jan 16, 2018 | 19.26 | 19.37 | 18.67 | 18.78 | 1,039,701 | -0.41(-2.14%) |
Jan 12, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.29(+1.52%) | |
Jan 11, 2018 | 18.88 | 19.10 | 18.71 | 18.90 | 1,206,757 | +0.01(+0.08%) |
Jan 10, 2018 | 18.71 | 19.17 | 18.36 | 18.89 | 1,100,114 | +0.19(+0.99%) |
Jan 09, 2018 | 19.18 | 19.22 | 18.69 | 18.70 | 720,806 | -0.47(-2.44%) |
Jan 08, 2018 | 19.13 | 19.26 | 18.95 | 19.17 | 665,012 | +0.07(+0.38%) |
Jan 05, 2018 | 18.50 | 19.12 | 18.37 | 19.10 | 900,808 | +0.70(+3.79%) |
Jan 04, 2018 | 18.29 | 18.46 | 17.99 | 18.40 | 507,187 | +0.17(+0.91%) |
Jan 03, 2018 | 18.34 | 18.62 | 18.11 | 18.23 | 895,561 | -0.05(-0.27%) |
Jan 02, 2018 | 18.25 | 18.31 | 17.97 | 18.28 | 1,027,803 | +0.11(+0.62%) |
Dec 29, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.27(-1.48%) | |
Dec 28, 2017 | 18.49 | 18.51 | 18.37 | 18.44 | 272,822 | -0.00(-0.03%) |
Dec 27, 2017 | 18.44 | 18.66 | 18.28 | 18.45 | 521,597 | +0.03(+0.19%) |
Dec 26, 2017 | 17.86 | 18.54 | 17.85 | 18.41 | 453,602 | +0.47(+2.64%) |
Dec 22, 2017 | 18.00 | 18.12 | 17.82 | 17.94 | 368,284 | -0.06(-0.35%) |
Dec 21, 2017 | 17.96 | 18.29 | 17.82 | 18.00 | 749,799 | +0.07(+0.41%) |
Dec 20, 2017 | 17.40 | 17.97 | 17.20 | 17.93 | 629,396 | +0.63(+3.64%) |
Dec 19, 2017 | 17.54 | 17.58 | 17.16 | 17.30 | 668,131 | -0.04(-0.22%) |
Dec 18, 2017 | 17.48 | 17.56 | 17.11 | 17.34 | 863,104 | -0.03(-0.17%) |
Dec 15, 2017 | 17.08 | 17.53 | 17.01 | 17.37 | 3,455,189 | +0.37(+2.18%) |
Dec 14, 2017 | 16.88 | 17.28 | 16.76 | 17.00 | 988,000 | +0.13(+0.78%) |
Dec 13, 2017 | 16.60 | 16.91 | 16.48 | 16.87 | 869,864 | +0.29(+1.77%) |
Dec 12, 2017 | 16.76 | 16.79 | 16.42 | 16.57 | 1,428,954 | -0.20(-1.19%) |
Dec 11, 2017 | 16.35 | 16.90 | 16.28 | 16.77 | 1,019,584 | +0.36(+2.17%) |
Dec 08, 2017 | 16.30 | 16.48 | 16.03 | 16.42 | 567,657 | +0.00(+0.00%) |
Dec 07, 2017 | 15.88 | 16.27 | 15.86 | 781,342 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.35 | 16.44 | 15.77 | 15.94 | 1,073,593 | -0.55(-3.31%) |
Dec 05, 2017 | 15.90 | 16.65 | 15.90 | 16.49 | 871,252 | +0.65(+4.10%) |
Dec 04, 2017 | 15.86 | 16.12 | 15.81 | 15.84 | 864,369 | +0.04(+0.28%) |
Dec 01, 2017 | 16.01 | 16.06 | 15.52 | 15.79 | 861,821 | -0.14(-0.86%) |
Nov 30, 2017 | 15.63 | 16.17 | 15.63 | 15.93 | 1,040,089 | +0.41(+2.67%) |
Nov 29, 2017 | 15.65 | 15.71 | 15.23 | 15.51 | 996,834 | -0.11(-0.72%) |
Nov 28, 2017 | 15.48 | 15.66 | 15.31 | 15.63 | 966,015 | +0.30(+1.97%) |
Nov 27, 2017 | 15.21 | 15.43 | 15.12 | 15.32 | 651,908 | +0.11(+0.74%) |
Nov 24, 2017 | 15.46 | 15.46 | 15.15 | 15.21 | 201,394 | -0.10(-0.67%) |
Nov 22, 2017 | 15.65 | 15.65 | 15.13 | 15.31 | 799,722 | -0.26(-1.66%) |
Nov 21, 2017 | 15.41 | 15.65 | 15.29 | 15.57 | 626,603 | +0.27(+1.79%) |
Nov 20, 2017 | 15.49 | 15.63 | 15.15 | 15.30 | 785,224 | -0.19(-1.20%) |
Nov 17, 2017 | 15.29 | 15.56 | 15.17 | 15.49 | 805,772 | +0.23(+1.54%) |
Nov 16, 2017 | 14.73 | 15.35 | 14.52 | 15.25 | 832,353 | +0.56(+3.82%) |
Nov 15, 2017 | 14.57 | 14.83 | 14.34 | 14.69 | 1,024,163 | -0.07(-0.46%) |
Nov 14, 2017 | 14.85 | 14.95 | 14.55 | 14.76 | 966,163 | -0.07(-0.46%) |
Nov 13, 2017 | 14.82 | 15.08 | 14.69 | 14.83 | 765,947 | +0.01(+0.07%) |
Nov 10, 2017 | 14.92 | 15.08 | 14.68 | 14.82 | 523,517 | -0.06(-0.43%) |
Nov 09, 2017 | 15.02 | 15.22 | 14.48 | 14.88 | 1,073,940 | -0.14(-0.94%) |
Nov 08, 2017 | 15.09 | 15.26 | 14.64 | 15.02 | 1,242,897 | -0.06(-0.41%) |
Nov 07, 2017 | 15.16 | 15.56 | 14.94 | 15.08 | 1,387,218 | -0.01(-0.10%) |
Nov 06, 2017 | 14.62 | 15.17 | 14.60 | 15.10 | 835,667 | +0.53(+3.62%) |
Nov 03, 2017 | 14.67 | 14.92 | 14.56 | 14.57 | 934,627 | -0.04(-0.26%) |
Nov 02, 2017 | 14.46 | 14.84 | 14.09 | 14.61 | 1,880,053 | +0.17(+1.16%) |