Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.95 | 17.10 | 16.25 | 16.65 | 559,027 | -0.20(-1.19%) |
Jan 30, 2018 | 16.80 | 16.90 | 16.70 | 16.85 | 568,376 | -0.15(-0.88%) |
Jan 29, 2018 | 17.00 | 17.10 | 16.70 | 17.00 | 528,425 | +0.00(+0.00%) |
Jan 26, 2018 | 16.90 | 17.10 | 16.55 | 17.00 | 501,533 | +0.05(+0.29%) |
Jan 25, 2018 | 17.10 | 17.40 | 16.80 | 16.95 | 772,872 | -0.05(-0.29%) |
Jan 24, 2018 | 17.00 | 17.40 | 16.65 | 17.00 | 757,097 | +0.00(+0.00%) |
Jan 23, 2018 | 16.85 | 17.20 | 16.75 | 17.00 | 573,306 | -0.05(-0.29%) |
Jan 22, 2018 | 17.00 | 17.20 | 16.70 | 17.05 | 594,398 | +0.10(+0.59%) |
Jan 19, 2018 | 16.90 | 17.38 | 16.60 | 16.95 | 1,031,186 | +0.05(+0.30%) |
Jan 18, 2018 | 16.45 | 17.15 | 16.20 | 16.90 | 761,526 | +0.50(+3.05%) |
Jan 17, 2018 | 16.30 | 16.55 | 16.10 | 16.40 | 499,480 | +0.30(+1.86%) |
Jan 16, 2018 | 16.20 | 16.45 | 15.80 | 16.10 | 381,573 | +0.05(+0.31%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.65 | 16.15 | 15.45 | 16.05 | 315,688 | +0.45(+2.88%) |
Jan 10, 2018 | 16.05 | 15.55 | 15.60 | 322,705 | -0.40(-2.50%) | |
Jan 09, 2018 | 16.25 | 16.35 | 15.92 | 16.00 | 377,877 | -0.30(-1.84%) |
Jan 08, 2018 | 16.25 | 16.40 | 16.00 | 16.30 | 467,759 | +0.00(+0.00%) |
Jan 05, 2018 | 16.20 | 16.68 | 16.10 | 16.30 | 479,248 | +0.30(+1.88%) |
Jan 04, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 565,107 | -0.10(-0.62%) |
Jan 03, 2018 | 16.10 | 16.35 | 15.85 | 16.10 | 741,993 | +0.05(+0.31%) |
Jan 02, 2018 | 14.95 | 16.45 | 14.95 | 16.05 | 987,347 | +1.20(+8.08%) |
Dec 29, 2017 | 14.85 | 14.85 | 14.85 | 0 | -0.20(-1.33%) | |
Dec 28, 2017 | 14.50 | 15.20 | 14.50 | 15.05 | 629,391 | +0.50(+3.44%) |
Dec 27, 2017 | 14.70 | 14.95 | 14.50 | 14.55 | 403,904 | -0.20(-1.36%) |
Dec 26, 2017 | 14.50 | 14.90 | 14.35 | 14.75 | 521,042 | +0.10(+0.68%) |
Dec 22, 2017 | 14.45 | 14.90 | 14.30 | 14.65 | 410,159 | +0.15(+1.03%) |
Dec 21, 2017 | 14.45 | 14.95 | 14.30 | 14.50 | 713,113 | -0.05(-0.34%) |
Dec 20, 2017 | 15.40 | 15.40 | 14.15 | 14.55 | 1,260,771 | -0.75(-4.90%) |
Dec 19, 2017 | 16.10 | 16.10 | 15.25 | 15.30 | 1,100,005 | -0.35(-2.24%) |
Dec 18, 2017 | 16.05 | 16.10 | 15.20 | 15.65 | 1,340,984 | -0.25(-1.57%) |
Dec 15, 2017 | 15.10 | 16.02 | 14.50 | 15.90 | 2,319,958 | +0.90(+6.00%) |
Dec 14, 2017 | 13.35 | 15.20 | 13.30 | 15.00 | 1,770,202 | +1.85(+14.07%) |
Dec 13, 2017 | 13.70 | 14.00 | 12.60 | 13.15 | 955,797 | -0.15(-1.13%) |
Dec 12, 2017 | 13.05 | 13.82 | 12.55 | 13.30 | 1,588,088 | +0.80(+6.40%) |
Dec 11, 2017 | 11.75 | 12.87 | 11.75 | 12.50 | 1,612,122 | +0.60(+5.04%) |
Dec 08, 2017 | 12.00 | 12.74 | 10.85 | 11.90 | 6,521,301 | -2.75(-18.77%) |
Dec 07, 2017 | 14.85 | 15.20 | 14.60 | 14.65 | 565,816 | -0.05(-0.34%) |
Dec 06, 2017 | 15.05 | 15.20 | 14.40 | 14.70 | 668,301 | -0.40(-2.65%) |
Dec 05, 2017 | 15.35 | 15.45 | 14.97 | 15.10 | 730,743 | -0.25(-1.63%) |
Dec 04, 2017 | 16.05 | 16.05 | 15.25 | 15.35 | 441,636 | -0.40(-2.54%) |
Dec 01, 2017 | 16.10 | 16.37 | 15.60 | 15.75 | 875,872 | -0.40(-2.48%) |
Nov 30, 2017 | 16.05 | 16.70 | 16.00 | 16.15 | 664,058 | -0.40(-2.42%) |
Nov 29, 2017 | 16.75 | 16.90 | 16.35 | 16.55 | 549,274 | -0.20(-1.19%) |
Nov 28, 2017 | 16.55 | 16.90 | 16.50 | 16.75 | 679,027 | +0.20(+1.21%) |
Nov 27, 2017 | 16.75 | 17.05 | 16.55 | 16.55 | 398,217 | -0.30(-1.78%) |
Nov 24, 2017 | 16.75 | 16.90 | 16.55 | 16.85 | 147,476 | +0.25(+1.51%) |
Nov 22, 2017 | 16.90 | 17.10 | 16.55 | 16.60 | 407,892 | -0.20(-1.19%) |
Nov 21, 2017 | 17.15 | 17.85 | 16.70 | 16.80 | 633,578 | -0.20(-1.18%) |
Nov 20, 2017 | 16.65 | 17.30 | 16.65 | 17.00 | 979,557 | +0.35(+2.10%) |
Nov 17, 2017 | 16.40 | 16.93 | 16.23 | 16.65 | 1,144,874 | +0.30(+1.83%) |
Nov 16, 2017 | 15.65 | 16.45 | 15.20 | 16.35 | 1,051,121 | +0.85(+5.48%) |
Nov 15, 2017 | 15.05 | 15.60 | 14.75 | 15.50 | 864,063 | +0.15(+0.98%) |
Nov 14, 2017 | 15.55 | 15.80 | 15.25 | 15.35 | 432,290 | -0.20(-1.29%) |
Nov 13, 2017 | 15.80 | 15.90 | 15.40 | 15.55 | 568,235 | -0.25(-1.58%) |
Nov 10, 2017 | 15.50 | 16.50 | 15.50 | 15.80 | 743,767 | +0.30(+1.94%) |
Nov 09, 2017 | 16.20 | 16.20 | 15.35 | 15.50 | 942,648 | -0.80(-4.91%) |
Nov 08, 2017 | 16.05 | 16.50 | 15.85 | 16.30 | 638,945 | +0.20(+1.24%) |
Nov 07, 2017 | 16.35 | 16.85 | 15.95 | 16.10 | 755,732 | -0.40(-2.42%) |
Nov 06, 2017 | 16.35 | 16.85 | 16.35 | 16.50 | 516,179 | +0.20(+1.23%) |
Nov 03, 2017 | 17.90 | 17.90 | 16.00 | 16.30 | 1,019,653 | -1.50(-8.43%) |
Nov 02, 2017 | 17.30 | 18.00 | 17.10 | 17.80 | 1,072,417 | +0.35(+2.01%) |