Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.64 | 16.32 | 15.47 | 16.32 | 242,018 | +0.81(+5.24%) |
Jan 30, 2018 | 15.68 | 15.79 | 15.39 | 15.50 | 335,280 | -0.33(-2.07%) |
Jan 29, 2018 | 16.38 | 16.38 | 15.80 | 15.83 | 310,013 | -0.66(-3.98%) |
Jan 26, 2018 | 16.68 | 16.77 | 16.20 | 16.49 | 168,397 | -0.16(-0.94%) |
Jan 25, 2018 | 16.73 | 16.74 | 16.34 | 16.65 | 231,579 | -0.13(-0.78%) |
Jan 24, 2018 | 16.94 | 17.08 | 16.58 | 16.78 | 503,545 | -0.25(-1.49%) |
Jan 23, 2018 | 16.43 | 17.04 | 16.43 | 17.03 | 409,037 | +0.66(+4.01%) |
Jan 22, 2018 | 15.96 | 16.38 | 15.94 | 16.37 | 396,287 | +0.44(+2.78%) |
Jan 19, 2018 | 15.71 | 15.93 | 15.63 | 15.93 | 311,901 | +0.22(+1.41%) |
Jan 18, 2018 | 16.17 | 16.19 | 15.63 | 15.71 | 569,704 | -0.61(-3.72%) |
Jan 17, 2018 | 16.09 | 16.37 | 15.94 | 16.32 | 342,262 | +0.34(+2.11%) |
Jan 16, 2018 | 16.08 | 16.51 | 15.96 | 15.98 | 562,694 | +0.07(+0.46%) |
Jan 12, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.39(-2.37%) | |
Jan 11, 2018 | 16.55 | 16.72 | 16.24 | 16.29 | 339,229 | -0.16(-1.00%) |
Jan 10, 2018 | 16.21 | 16.46 | 620,024 | -0.58(-3.42%) | ||
Jan 09, 2018 | 17.83 | 17.85 | 17.03 | 17.04 | 342,443 | -0.69(-3.89%) |
Jan 08, 2018 | 17.54 | 17.81 | 17.46 | 17.73 | 398,810 | +0.25(+1.46%) |
Jan 05, 2018 | 17.52 | 17.57 | 17.34 | 17.47 | 304,432 | +0.04(+0.24%) |
Jan 04, 2018 | 18.39 | 18.39 | 17.43 | 17.43 | 644,493 | -0.98(-5.31%) |
Jan 03, 2018 | 18.59 | 18.71 | 18.27 | 18.41 | 137,006 | -0.14(-0.75%) |
Jan 02, 2018 | 18.80 | 18.84 | 18.63 | 18.55 | 215,071 | -0.20(-1.05%) |
Dec 29, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 18.48 | 18.80 | 18.34 | 18.79 | 270,920 | +0.29(+1.55%) |
Dec 27, 2017 | 18.63 | 18.63 | 18.34 | 18.50 | 197,767 | +0.21(+1.12%) |
Dec 26, 2017 | 18.03 | 18.42 | 17.94 | 18.29 | 249,227 | +0.29(+1.59%) |
Dec 22, 2017 | 17.69 | 18.09 | 17.63 | 18.01 | 397,629 | +0.34(+1.91%) |
Dec 21, 2017 | 18.07 | 18.07 | 17.62 | 17.67 | 596,417 | -0.22(-1.24%) |
Dec 20, 2017 | 18.56 | 18.71 | 17.88 | 17.89 | 312,475 | -0.65(-3.50%) |
Dec 19, 2017 | 19.83 | 19.85 | 18.43 | 18.54 | 455,498 | -1.23(-6.23%) |
Dec 18, 2017 | 19.50 | 20.12 | 19.50 | 19.77 | 144,377 | +0.36(+1.84%) |
Dec 15, 2017 | 19.14 | 19.50 | 19.14 | 19.42 | 138,035 | +0.37(+1.92%) |
Dec 14, 2017 | 19.09 | 19.24 | 18.77 | 19.05 | 60,050 | -0.03(-0.17%) |
Dec 13, 2017 | 19.04 | 19.29 | 18.98 | 19.08 | 111,018 | +0.11(+0.60%) |
Dec 12, 2017 | 18.76 | 19.12 | 18.51 | 18.97 | 98,227 | +0.28(+1.48%) |
Dec 11, 2017 | 18.79 | 18.79 | 18.60 | 18.69 | 67,680 | -0.03(-0.17%) |
Dec 08, 2017 | 18.57 | 18.79 | 18.39 | 18.72 | 73,014 | +0.30(+1.63%) |
Dec 07, 2017 | 18.28 | 18.50 | 18.13 | 18.42 | 70,031 | +0.12(+0.67%) |
Dec 06, 2017 | 18.41 | 18.54 | 18.05 | 18.30 | 94,924 | -0.04(-0.22%) |
Dec 05, 2017 | 18.74 | 18.79 | 18.34 | 18.34 | 94,332 | -0.46(-2.47%) |
Dec 04, 2017 | 19.17 | 19.42 | 18.80 | 18.80 | 85,210 | -0.33(-1.74%) |
Dec 01, 2017 | 19.06 | 19.32 | 18.78 | 19.14 | 130,009 | +0.14(+0.73%) |
Nov 30, 2017 | 18.90 | 19.15 | 18.82 | 19.00 | 153,124 | +0.11(+0.56%) |
Nov 29, 2017 | 18.76 | 19.02 | 18.56 | 18.89 | 83,167 | +0.04(+0.22%) |
Nov 28, 2017 | 19.19 | 19.19 | 18.59 | 18.85 | 52,497 | -0.24(-1.28%) |
Nov 27, 2017 | 19.37 | 19.37 | 19.10 | 19.10 | 57,372 | -0.26(-1.35%) |
Nov 24, 2017 | 19.26 | 19.50 | 19.26 | 19.36 | 25,521 | +0.06(+0.29%) |
Nov 22, 2017 | 19.39 | 19.50 | 19.16 | 19.30 | 67,707 | -0.14(-0.71%) |
Nov 21, 2017 | 19.14 | 19.47 | 19.07 | 19.44 | 142,725 | +0.43(+2.27%) |
Nov 20, 2017 | 19.19 | 19.27 | 18.94 | 19.01 | 195,805 | -0.19(-0.98%) |
Nov 17, 2017 | 19.46 | 19.46 | 19.12 | 19.20 | 79,842 | -0.24(-1.21%) |
Nov 16, 2017 | 18.90 | 19.50 | 18.86 | 19.43 | 120,940 | +0.45(+2.36%) |
Nov 15, 2017 | 19.47 | 19.59 | 18.94 | 18.98 | 179,692 | -0.56(-2.87%) |
Nov 14, 2017 | 19.60 | 19.69 | 19.48 | 19.55 | 123,931 | -0.14(-0.70%) |
Nov 13, 2017 | 19.44 | 19.73 | 19.36 | 19.68 | 209,172 | +0.30(+1.55%) |
Nov 10, 2017 | 19.12 | 19.58 | 19.02 | 19.38 | 133,183 | +0.06(+0.29%) |
Nov 09, 2017 | 19.00 | 19.68 | 18.89 | 19.33 | 237,669 | +0.05(+0.25%) |
Nov 08, 2017 | 19.03 | 19.33 | 19.03 | 19.28 | 180,368 | +0.25(+1.33%) |
Nov 07, 2017 | 18.63 | 19.19 | 18.59 | 19.02 | 445,768 | +0.46(+2.50%) |
Nov 06, 2017 | 18.19 | 18.72 | 18.19 | 18.56 | 192,535 | +0.35(+1.92%) |
Nov 03, 2017 | 18.14 | 18.39 | 17.84 | 18.21 | 77,496 | -0.11(-0.62%) |
Nov 02, 2017 | 17.97 | 18.56 | 17.97 | 18.32 | 607,458 | +0.43(+2.41%) |