Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.89 | 16.89 | 16.58 | 16.66 | 116,914 | -0.48(-2.82%) |
Jan 30, 2018 | 17.61 | 17.61 | 17.15 | 17.15 | 166,227 | -1.17(-6.37%) |
Jan 29, 2018 | 18.40 | 18.46 | 18.30 | 18.31 | 68,436 | -0.16(-0.86%) |
Jan 26, 2018 | 18.22 | 18.47 | 18.19 | 18.47 | 84,554 | +0.25(+1.35%) |
Jan 25, 2018 | 18.26 | 18.35 | 18.13 | 18.22 | 48,985 | +0.03(+0.16%) |
Jan 24, 2018 | 18.19 | 18.28 | 18.07 | 18.19 | 70,948 | -0.17(-0.91%) |
Jan 23, 2018 | 18.47 | 18.47 | 18.26 | 18.36 | 72,506 | -0.23(-1.22%) |
Jan 22, 2018 | 18.53 | 18.59 | 18.47 | 18.59 | 81,157 | +0.13(+0.70%) |
Jan 19, 2018 | 18.46 | 18.51 | 18.37 | 18.46 | 132,885 | +1.54(+9.11%) |
Jan 18, 2018 | 16.85 | 16.99 | 16.77 | 16.92 | 84,213 | -0.24(-1.38%) |
Jan 17, 2018 | 17.33 | 17.33 | 17.02 | 17.16 | 93,523 | -0.18(-1.03%) |
Jan 16, 2018 | 17.62 | 17.63 | 17.22 | 17.33 | 107,598 | -1.03(-5.59%) |
Jan 12, 2018 | 18.36 | 18.36 | 18.36 | 0 | +0.45(+2.54%) | |
Jan 11, 2018 | 17.75 | 17.96 | 17.63 | 17.91 | 87,971 | +0.61(+3.54%) |
Jan 10, 2018 | 17.29 | 105,443 | +0.12(+0.69%) | |||
Jan 09, 2018 | 17.34 | 17.48 | 16.88 | 17.18 | 300,488 | -1.19(-6.45%) |
Jan 08, 2018 | 18.38 | 18.38 | 18.11 | 18.36 | 103,141 | -0.77(-4.03%) |
Jan 05, 2018 | 19.11 | 19.16 | 19.07 | 19.13 | 83,124 | +0.02(+0.10%) |
Jan 04, 2018 | 19.10 | 19.17 | 19.00 | 19.11 | 44,778 | +0.03(+0.16%) |
Jan 03, 2018 | 19.15 | 19.15 | 18.96 | 19.08 | 102,753 | +0.41(+2.22%) |
Jan 02, 2018 | 18.52 | 18.77 | 18.43 | 18.67 | 98,141 | +0.96(+5.41%) |
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.64(-3.50%) | |
Dec 28, 2017 | 18.07 | 18.42 | 18.06 | 18.35 | 91,141 | +0.51(+2.88%) |
Dec 27, 2017 | 17.77 | 17.85 | 17.70 | 17.84 | 59,638 | +0.34(+1.92%) |
Dec 26, 2017 | 17.63 | 17.63 | 17.50 | 17.50 | 35,933 | -0.12(-0.67%) |
Dec 22, 2017 | 17.37 | 17.62 | 17.29 | 17.62 | 61,673 | +0.00(+0.00%) |
Dec 21, 2017 | 17.52 | 17.74 | 17.51 | 17.62 | 98,866 | +0.37(+2.12%) |
Dec 20, 2017 | 17.12 | 17.33 | 17.12 | 17.25 | 91,364 | +0.28(+1.63%) |
Dec 19, 2017 | 16.98 | 16.98 | 16.85 | 16.98 | 62,064 | +0.03(+0.17%) |
Dec 18, 2017 | 16.73 | 17.02 | 16.73 | 16.95 | 107,849 | +0.84(+5.21%) |
Dec 15, 2017 | 16.00 | 16.14 | 15.83 | 16.11 | 282,127 | +0.13(+0.80%) |
Dec 14, 2017 | 15.94 | 16.00 | 15.88 | 15.98 | 98,889 | +0.31(+1.95%) |
Dec 13, 2017 | 15.68 | 15.76 | 15.58 | 15.67 | 78,990 | +0.22(+1.41%) |
Dec 12, 2017 | 15.50 | 15.72 | 15.35 | 15.46 | 97,613 | -0.49(-3.10%) |
Dec 11, 2017 | 15.71 | 15.95 | 15.70 | 15.95 | 67,372 | +0.45(+2.93%) |
Dec 08, 2017 | 15.48 | 15.50 | 15.38 | 15.50 | 62,101 | +0.52(+3.50%) |
Dec 07, 2017 | 14.89 | 15.12 | 14.86 | 14.97 | 72,397 | -0.33(-2.13%) |
Dec 06, 2017 | 15.53 | 15.53 | 15.17 | 15.30 | 72,646 | -0.89(-5.49%) |
Dec 05, 2017 | 16.33 | 16.49 | 16.19 | 16.19 | 74,536 | -0.24(-1.44%) |
Dec 04, 2017 | 16.41 | 16.67 | 16.33 | 16.42 | 79,277 | +0.40(+2.53%) |
Dec 01, 2017 | 16.22 | 16.27 | 15.96 | 16.02 | 65,140 | -0.41(-2.52%) |
Nov 30, 2017 | 16.49 | 16.51 | 16.38 | 16.43 | 61,361 | +0.04(+0.24%) |
Nov 29, 2017 | 16.58 | 16.77 | 16.37 | 16.39 | 80,229 | -0.51(-3.04%) |
Nov 28, 2017 | 16.89 | 16.94 | 16.70 | 16.91 | 122,954 | +0.28(+1.66%) |
Nov 27, 2017 | 16.79 | 16.79 | 16.61 | 16.63 | 40,696 | -0.34(-1.98%) |
Nov 24, 2017 | 16.94 | 17.00 | 16.90 | 16.97 | 57,624 | +0.49(+3.00%) |
Nov 22, 2017 | 16.40 | 16.54 | 16.31 | 16.47 | 61,926 | -0.10(-0.60%) |
Nov 21, 2017 | 16.62 | 16.79 | 16.52 | 16.57 | 63,598 | +0.36(+2.19%) |
Nov 20, 2017 | 16.28 | 16.37 | 15.96 | 16.22 | 117,276 | -0.70(-4.14%) |
Nov 17, 2017 | 16.90 | 16.97 | 16.75 | 16.92 | 105,040 | -0.31(-1.78%) |
Nov 16, 2017 | 17.29 | 17.31 | 16.95 | 17.22 | 169,600 | -0.68(-3.81%) |
Nov 15, 2017 | 17.77 | 17.98 | 17.72 | 17.91 | 91,703 | -0.07(-0.38%) |
Nov 14, 2017 | 18.05 | 18.20 | 17.95 | 17.98 | 110,369 | +0.17(+0.94%) |
Nov 13, 2017 | 17.71 | 17.83 | 17.64 | 17.81 | 102,637 | -0.66(-3.58%) |
Nov 10, 2017 | 18.40 | 18.49 | 18.22 | 18.47 | 50,508 | +0.16(+0.86%) |
Nov 09, 2017 | 18.46 | 18.46 | 18.07 | 18.31 | 92,367 | -0.72(-3.79%) |
Nov 08, 2017 | 19.14 | 19.14 | 18.84 | 19.03 | 70,480 | -0.21(-1.08%) |
Nov 07, 2017 | 19.22 | 19.26 | 19.13 | 19.24 | 93,968 | +0.24(+1.25%) |
Nov 06, 2017 | 18.81 | 19.01 | 18.81 | 19.00 | 85,468 | +0.07(+0.36%) |
Nov 03, 2017 | 19.01 | 19.07 | 18.89 | 18.93 | 105,562 | -0.47(-2.44%) |
Nov 02, 2017 | 19.38 | 19.47 | 19.20 | 19.41 | 84,527 | +0.32(+1.66%) |