Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.26 | 17.42 | 17.16 | 17.32 | 569,725 | +0.17(+0.99%) |
Jan 30, 2018 | 17.05 | 17.40 | 17.05 | 17.15 | 334,931 | -0.10(-0.58%) |
Jan 29, 2018 | 17.28 | 17.41 | 17.12 | 17.25 | 705,143 | -0.09(-0.52%) |
Jan 26, 2018 | 17.00 | 17.36 | 16.80 | 17.34 | 847,574 | +0.35(+2.06%) |
Jan 25, 2018 | 16.87 | 17.00 | 16.60 | 16.99 | 560,666 | +0.24(+1.43%) |
Jan 24, 2018 | 16.97 | 17.16 | 16.59 | 16.75 | 888,729 | -0.07(-0.42%) |
Jan 23, 2018 | 16.57 | 16.83 | 16.53 | 16.82 | 445,804 | +0.16(+0.96%) |
Jan 22, 2018 | 16.48 | 16.78 | 16.34 | 16.66 | 277,657 | +0.19(+1.15%) |
Jan 19, 2018 | 16.08 | 16.49 | 16.02 | 16.47 | 524,175 | +0.38(+2.36%) |
Jan 18, 2018 | 16.25 | 16.30 | 15.79 | 16.09 | 657,906 | -0.16(-0.98%) |
Jan 17, 2018 | 16.34 | 16.37 | 16.15 | 16.25 | 756,946 | +0.04(+0.25%) |
Jan 16, 2018 | 16.82 | 16.89 | 16.18 | 16.21 | 644,657 | -0.53(-3.17%) |
Jan 12, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.19(-1.12%) | |
Jan 11, 2018 | 16.72 | 16.98 | 16.72 | 16.93 | 342,188 | +0.24(+1.44%) |
Jan 10, 2018 | 16.59 | 16.75 | 16.56 | 16.69 | 251,859 | -0.01(-0.06%) |
Jan 09, 2018 | 16.85 | 16.92 | 16.60 | 16.70 | 494,483 | -0.15(-0.89%) |
Jan 08, 2018 | 16.79 | 16.90 | 16.53 | 16.85 | 587,922 | +0.06(+0.36%) |
Jan 05, 2018 | 16.77 | 16.85 | 16.61 | 16.79 | 505,126 | +0.13(+0.78%) |
Jan 04, 2018 | 16.80 | 17.00 | 16.52 | 16.66 | 633,539 | -0.11(-0.66%) |
Jan 03, 2018 | 16.57 | 17.04 | 16.40 | 16.77 | 1,124,689 | +0.22(+1.33%) |
Jan 02, 2018 | 16.35 | 16.55 | 16.28 | 16.55 | 650,801 | +0.23(+1.41%) |
Dec 29, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.17(-1.03%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.26 | 16.49 | 471,090 | +0.04(+0.24%) |
Dec 27, 2017 | 16.31 | 16.53 | 16.25 | 16.45 | 563,069 | +0.12(+0.73%) |
Dec 26, 2017 | 16.19 | 16.46 | 16.08 | 16.33 | 402,788 | +0.04(+0.25%) |
Dec 22, 2017 | 16.30 | 16.36 | 16.14 | 16.29 | 441,798 | -0.11(-0.67%) |
Dec 21, 2017 | 16.35 | 16.45 | 16.08 | 16.40 | 435,371 | +0.02(+0.12%) |
Dec 20, 2017 | 16.57 | 16.67 | 16.34 | 16.38 | 600,200 | -0.01(-0.06%) |
Dec 19, 2017 | 16.50 | 16.60 | 16.23 | 16.39 | 2,000,447 | -0.04(-0.24%) |
Dec 18, 2017 | 15.83 | 16.43 | 15.81 | 16.43 | 1,827,033 | +0.74(+4.72%) |
Dec 15, 2017 | 15.61 | 15.79 | 15.41 | 15.69 | 831,643 | +0.23(+1.49%) |
Dec 14, 2017 | 15.89 | 15.94 | 15.39 | 15.46 | 532,396 | -0.33(-2.09%) |
Dec 13, 2017 | 15.35 | 16.00 | 15.35 | 15.79 | 1,229,647 | +0.48(+3.14%) |
Dec 12, 2017 | 15.05 | 15.51 | 15.05 | 15.31 | 491,906 | +0.28(+1.86%) |
Dec 11, 2017 | 14.93 | 15.19 | 14.89 | 15.03 | 440,797 | +0.03(+0.20%) |
Dec 08, 2017 | 14.90 | 15.15 | 14.81 | 15.00 | 596,310 | +0.00(+0.00%) |
Dec 07, 2017 | 14.62 | 14.92 | 14.57 | 408,113 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.41 | 14.69 | 14.15 | 14.61 | 453,954 | +0.13(+0.90%) |
Dec 05, 2017 | 14.00 | 14.51 | 13.83 | 14.48 | 893,126 | +0.48(+3.43%) |
Dec 04, 2017 | 15.49 | 15.49 | 14.00 | 14.00 | 1,385,088 | -1.44(-9.33%) |
Dec 01, 2017 | 15.16 | 15.44 | 15.01 | 15.44 | 818,818 | +0.23(+1.51%) |
Nov 30, 2017 | 14.89 | 15.23 | 14.72 | 15.21 | 948,563 | +0.32(+2.15%) |
Nov 29, 2017 | 15.13 | 15.18 | 14.80 | 14.89 | 925,806 | -0.63(-4.06%) |
Nov 28, 2017 | 15.07 | 15.52 | 14.98 | 15.52 | 1,468,620 | +0.46(+3.05%) |
Nov 27, 2017 | 14.88 | 15.08 | 14.88 | 15.06 | 442,720 | +0.15(+1.01%) |
Nov 24, 2017 | 14.78 | 15.00 | 14.68 | 14.91 | 194,915 | +0.19(+1.29%) |
Nov 22, 2017 | 14.70 | 14.87 | 14.57 | 14.72 | 510,118 | +0.06(+0.41%) |
Nov 21, 2017 | 14.40 | 14.74 | 14.34 | 14.66 | 663,157 | +0.33(+2.30%) |
Nov 20, 2017 | 14.71 | 14.73 | 14.19 | 14.33 | 1,411,002 | -0.18(-1.24%) |
Nov 17, 2017 | 14.63 | 14.94 | 14.35 | 14.51 | 1,074,937 | -0.22(-1.49%) |
Nov 16, 2017 | 14.25 | 14.91 | 14.23 | 14.73 | 703,119 | +0.48(+3.37%) |
Nov 15, 2017 | 14.16 | 14.46 | 14.02 | 14.25 | 892,818 | -0.06(-0.42%) |
Nov 14, 2017 | 13.99 | 14.35 | 13.86 | 14.31 | 993,283 | +0.27(+1.92%) |
Nov 13, 2017 | 14.05 | 14.15 | 13.80 | 14.04 | 622,701 | -0.05(-0.35%) |
Nov 10, 2017 | 13.92 | 14.15 | 13.86 | 14.09 | 620,925 | +0.10(+0.71%) |
Nov 09, 2017 | 13.99 | 14.05 | 13.79 | 13.99 | 736,925 | -0.15(-1.06%) |
Nov 08, 2017 | 13.94 | 14.43 | 13.85 | 14.14 | 960,096 | +0.15(+1.07%) |
Nov 07, 2017 | 14.61 | 14.61 | 13.75 | 13.99 | 1,955,114 | -0.62(-4.24%) |
Nov 06, 2017 | 14.74 | 14.88 | 14.53 | 14.61 | 1,042,340 | -0.13(-0.88%) |
Nov 03, 2017 | 14.75 | 14.97 | 14.62 | 14.74 | 1,067,205 | +0.00(+0.00%) |
Nov 02, 2017 | 14.60 | 15.12 | 14.52 | 14.74 | 1,315,275 | +0.13(+0.89%) |