Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.45 | 16.72 | 16.45 | 16.70 | 7,703 | +0.20(+1.22%) |
Jan 30, 2018 | 16.41 | 16.60 | 16.41 | 16.50 | 10,108 | -0.00(-0.00%) |
Jan 29, 2018 | 16.45 | 16.51 | 16.38 | 16.50 | 4,370 | -0.05(-0.30%) |
Jan 26, 2018 | 16.35 | 16.55 | 16.35 | 16.55 | 5,039 | +0.15(+0.91%) |
Jan 25, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 250 | -0.01(-0.06%) |
Jan 24, 2018 | 16.20 | 16.40 | 16.20 | 16.41 | 1,799 | +0.13(+0.80%) |
Jan 23, 2018 | 16.44 | 16.44 | 16.10 | 16.28 | 7,081 | -0.22(-1.33%) |
Jan 22, 2018 | 16.39 | 16.63 | 16.39 | 16.50 | 1,611 | +0.00(+0.00%) |
Jan 19, 2018 | 16.40 | 16.51 | 16.40 | 16.50 | 10,582 | -0.04(-0.24%) |
Jan 18, 2018 | 16.32 | 16.55 | 16.22 | 16.54 | 30,389 | +0.12(+0.73%) |
Jan 17, 2018 | 16.02 | 16.48 | 16.01 | 16.42 | 8,053 | +0.31(+1.92%) |
Jan 16, 2018 | 16.00 | 16.25 | 16.00 | 16.11 | 4,749 | +0.11(+0.69%) |
Jan 12, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.22(-1.38%) | |
Jan 11, 2018 | 16.51 | 16.51 | 15.81 | 16.22 | 13,638 | -0.44(-2.61%) |
Jan 10, 2018 | 16.66 | 8,528 | -0.04(-0.24%) | |||
Jan 09, 2018 | 18.00 | 18.10 | 16.15 | 16.70 | 22,544 | +0.20(+1.21%) |
Jan 08, 2018 | 15.82 | 16.64 | 15.75 | 16.50 | 20,294 | +0.65(+4.10%) |
Jan 05, 2018 | 15.64 | 16.01 | 15.64 | 15.85 | 5,195 | +0.24(+1.54%) |
Jan 04, 2018 | 14.76 | 15.64 | 14.61 | 15.61 | 13,512 | +0.83(+5.62%) |
Jan 03, 2018 | 14.36 | 14.82 | 14.26 | 14.78 | 5,345 | +0.22(+1.51%) |
Jan 02, 2018 | 14.37 | 14.56 | 14.31 | 14.56 | 1,578 | +0.36(+2.54%) |
Dec 29, 2017 | 14.20 | 14.20 | 14.20 | 0 | +0.20(+1.43%) | |
Dec 28, 2017 | 13.93 | 14.10 | 13.85 | 14.00 | 2,210 | +0.17(+1.23%) |
Dec 27, 2017 | 13.76 | 13.85 | 13.58 | 13.83 | 3,159 | +0.34(+2.52%) |
Dec 26, 2017 | 13.36 | 13.49 | 13.16 | 13.49 | 2,353 | +0.24(+1.81%) |
Dec 22, 2017 | 13.58 | 14.15 | 13.25 | 13.25 | 95,658 | -0.22(-1.63%) |
Dec 21, 2017 | 12.79 | 13.66 | 12.77 | 13.47 | 4,151 | +0.71(+5.56%) |
Dec 20, 2017 | 12.70 | 12.87 | 12.62 | 12.76 | 80,140 | -0.02(-0.16%) |
Dec 19, 2017 | 13.11 | 13.11 | 12.53 | 12.78 | 41,121 | -0.27(-2.07%) |
Dec 18, 2017 | 13.15 | 13.20 | 13.05 | 13.05 | 10,727 | +0.00(+0.00%) |
Dec 15, 2017 | 13.46 | 13.49 | 13.05 | 13.05 | 12,083 | -0.32(-2.39%) |
Dec 14, 2017 | 13.42 | 13.42 | 13.18 | 13.37 | 2,238 | +0.05(+0.38%) |
Dec 13, 2017 | 13.30 | 13.36 | 13.30 | 13.32 | 3,179 | +0.09(+0.68%) |
Dec 12, 2017 | 13.25 | 13.33 | 13.20 | 13.23 | 2,521 | +0.08(+0.61%) |
Dec 11, 2017 | 13.38 | 13.58 | 13.15 | 13.15 | 7,795 | -0.10(-0.75%) |
Dec 08, 2017 | 13.35 | 13.50 | 13.25 | 13.25 | 11,538 | -0.05(-0.38%) |
Dec 07, 2017 | 13.40 | 13.58 | 13.30 | 13.30 | 10,124 | -0.13(-0.97%) |
Dec 06, 2017 | 13.37 | 13.43 | 13.05 | 13.43 | 37,947 | +0.09(+0.67%) |
Dec 05, 2017 | 13.00 | 13.44 | 13.00 | 13.34 | 7,090 | +0.03(+0.23%) |
Dec 04, 2017 | 13.49 | 13.55 | 13.30 | 13.31 | 1,971 | +0.06(+0.45%) |
Dec 01, 2017 | 13.41 | 13.41 | 13.11 | 13.25 | 14,287 | -0.15(-1.12%) |
Nov 30, 2017 | 13.43 | 13.61 | 13.19 | 13.40 | 24,150 | +0.06(+0.45%) |
Nov 29, 2017 | 13.01 | 13.47 | 13.01 | 13.34 | 21,871 | +0.31(+2.38%) |
Nov 28, 2017 | 14.32 | 14.40 | 13.00 | 13.03 | 53,584 | -1.34(-9.32%) |
Nov 27, 2017 | 14.60 | 14.60 | 14.30 | 14.37 | 41,108 | -0.08(-0.55%) |
Nov 24, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 15,803 | -0.30(-2.03%) |
Nov 22, 2017 | 14.75 | 14.82 | 14.71 | 14.75 | 4,022 | +0.05(+0.34%) |
Nov 21, 2017 | 14.83 | 14.84 | 14.70 | 14.70 | 4,007 | -0.02(-0.14%) |
Nov 20, 2017 | 14.75 | 14.82 | 14.71 | 14.72 | 4,004 | +0.02(+0.14%) |
Nov 17, 2017 | 14.80 | 14.80 | 14.70 | 14.70 | 13,153 | +0.00(+0.00%) |
Nov 16, 2017 | 14.82 | 14.83 | 14.52 | 14.70 | 30,636 | -0.13(-0.88%) |
Nov 15, 2017 | 14.98 | 14.98 | 14.83 | 14.83 | 6,675 | -0.06(-0.40%) |
Nov 14, 2017 | 14.91 | 15.25 | 14.89 | 14.89 | 16,522 | -0.01(-0.07%) |
Nov 13, 2017 | 15.09 | 15.09 | 14.77 | 14.90 | 27,738 | -0.10(-0.67%) |
Nov 10, 2017 | 15.41 | 15.44 | 14.54 | 15.00 | 82,519 | -0.35(-2.28%) |
Nov 09, 2017 | 15.31 | 15.40 | 15.14 | 15.35 | 6,508 | +0.04(+0.26%) |
Nov 08, 2017 | 15.29 | 15.38 | 15.18 | 15.31 | 8,181 | -0.10(-0.65%) |
Nov 07, 2017 | 15.50 | 15.50 | 15.19 | 15.41 | 9,764 | -0.05(-0.32%) |
Nov 06, 2017 | 15.50 | 15.50 | 15.46 | 15.46 | 8,924 | -0.04(-0.26%) |
Nov 03, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 6,237 | +0.00(+0.00%) |
Nov 02, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 11,909 | +0.01(+0.06%) |