Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.81 | 18.89 | 18.06 | 18.09 | 95,449 | -0.62(-3.32%) |
Jan 30, 2018 | 18.77 | 18.77 | 18.26 | 18.71 | 64,704 | -0.23(-1.23%) |
Jan 29, 2018 | 18.77 | 19.01 | 18.77 | 18.94 | 65,333 | +0.04(+0.22%) |
Jan 26, 2018 | 18.99 | 19.00 | 18.64 | 18.90 | 92,246 | +0.08(+0.40%) |
Jan 25, 2018 | 18.75 | 19.10 | 18.58 | 18.83 | 205,323 | +0.07(+0.36%) |
Jan 24, 2018 | 18.64 | 18.88 | 18.53 | 18.76 | 96,446 | +0.23(+1.22%) |
Jan 23, 2018 | 18.36 | 18.57 | 18.12 | 18.53 | 104,529 | +0.15(+0.82%) |
Jan 22, 2018 | 18.30 | 18.54 | 17.99 | 18.38 | 144,136 | +0.04(+0.22%) |
Jan 19, 2018 | 17.89 | 18.49 | 17.86 | 18.34 | 135,702 | +0.59(+3.31%) |
Jan 18, 2018 | 17.58 | 17.96 | 17.49 | 17.76 | 72,467 | +0.14(+0.77%) |
Jan 17, 2018 | 17.31 | 17.70 | 17.20 | 17.62 | 141,995 | +0.31(+1.77%) |
Jan 16, 2018 | 17.24 | 17.37 | 17.21 | 17.31 | 110,903 | +0.12(+0.67%) |
Jan 12, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.07(-0.40%) | |
Jan 11, 2018 | 16.92 | 17.37 | 16.92 | 17.26 | 58,500 | +0.35(+2.06%) |
Jan 10, 2018 | 17.01 | 16.70 | 16.92 | 71,568 | +0.10(+0.61%) | |
Jan 09, 2018 | 17.21 | 17.24 | 16.59 | 16.81 | 133,657 | -0.34(-1.99%) |
Jan 08, 2018 | 16.93 | 17.49 | 16.93 | 17.15 | 69,876 | +0.27(+1.58%) |
Jan 05, 2018 | 17.05 | 17.05 | 16.75 | 16.89 | 75,944 | -0.06(-0.36%) |
Jan 04, 2018 | 17.03 | 17.24 | 16.88 | 16.95 | 81,563 | +0.06(+0.36%) |
Jan 03, 2018 | 16.99 | 17.12 | 16.73 | 16.89 | 61,676 | +0.20(+1.23%) |
Jan 02, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 87,783 | +0.30(+1.83%) |
Dec 29, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.34(-2.04%) | |
Dec 28, 2017 | 16.94 | 16.94 | 16.68 | 16.72 | 43,627 | -0.25(-1.49%) |
Dec 27, 2017 | 16.85 | 17.06 | 16.72 | 16.98 | 61,419 | +0.00(+0.00%) |
Dec 26, 2017 | 17.33 | 17.33 | 16.90 | 16.98 | 40,908 | -0.48(-2.78%) |
Dec 22, 2017 | 17.00 | 17.92 | 16.87 | 17.46 | 312,393 | +0.44(+2.61%) |
Dec 21, 2017 | 17.05 | 17.18 | 16.85 | 17.02 | 46,905 | +0.04(+0.24%) |
Dec 20, 2017 | 16.42 | 17.17 | 16.42 | 16.98 | 68,175 | +0.20(+1.18%) |
Dec 19, 2017 | 16.96 | 16.98 | 16.58 | 16.78 | 52,274 | -0.12(-0.69%) |
Dec 18, 2017 | 16.96 | 17.32 | 16.76 | 16.90 | 81,998 | -0.06(-0.36%) |
Dec 15, 2017 | 15.78 | 16.98 | 15.70 | 16.96 | 325,316 | +0.87(+5.39%) |
Dec 14, 2017 | 16.40 | 16.68 | 15.78 | 16.09 | 184,562 | -0.74(-4.42%) |
Dec 13, 2017 | 16.96 | 17.02 | 16.83 | 16.83 | 95,160 | -0.10(-0.56%) |
Dec 12, 2017 | 17.16 | 17.28 | 16.82 | 16.93 | 90,582 | -0.29(-1.67%) |
Dec 11, 2017 | 17.24 | 17.28 | 17.13 | 17.22 | 89,525 | -0.03(-0.20%) |
Dec 08, 2017 | 17.43 | 17.63 | 17.15 | 17.25 | 50,207 | -0.01(-0.08%) |
Dec 07, 2017 | 17.12 | 17.37 | 16.69 | 17.26 | 107,486 | +0.02(+0.12%) |
Dec 06, 2017 | 17.78 | 17.81 | 17.19 | 17.24 | 99,197 | -0.68(-3.81%) |
Dec 05, 2017 | 17.89 | 18.25 | 17.80 | 17.93 | 181,212 | +0.05(+0.27%) |
Dec 04, 2017 | 18.08 | 17.37 | 17.88 | 281,796 | +0.40(+2.30%) | |
Dec 01, 2017 | 17.95 | 18.17 | 17.30 | 17.48 | 172,402 | -0.44(-2.48%) |
Nov 30, 2017 | 17.71 | 18.12 | 17.50 | 17.92 | 255,023 | +0.19(+1.08%) |
Nov 29, 2017 | 17.76 | 18.07 | 17.43 | 17.73 | 185,864 | -0.12(-0.69%) |
Nov 28, 2017 | 17.67 | 17.92 | 17.48 | 17.85 | 327,148 | +0.49(+2.83%) |
Nov 27, 2017 | 17.48 | 17.73 | 17.31 | 17.36 | 150,725 | +0.08(+0.43%) |
Nov 24, 2017 | 17.03 | 17.47 | 17.03 | 17.28 | 103,126 | +0.27(+1.56%) |
Nov 22, 2017 | 16.93 | 17.22 | 16.59 | 17.02 | 469,938 | +0.05(+0.32%) |
Nov 21, 2017 | 17.00 | 17.07 | 16.81 | 16.96 | 130,952 | +0.18(+1.10%) |
Nov 20, 2017 | 16.69 | 17.07 | 16.57 | 16.78 | 213,242 | +0.31(+1.86%) |
Nov 17, 2017 | 16.51 | 16.69 | 16.28 | 16.47 | 178,653 | -0.10(-0.62%) |
Nov 16, 2017 | 16.14 | 16.79 | 15.97 | 16.57 | 142,020 | +0.67(+4.21%) |
Nov 15, 2017 | 14.99 | 16.98 | 14.84 | 15.91 | 433,337 | +0.84(+5.57%) |
Nov 14, 2017 | 14.96 | 15.21 | 14.92 | 15.07 | 45,421 | -0.01(-0.09%) |
Nov 13, 2017 | 15.41 | 15.44 | 14.99 | 15.08 | 83,800 | +0.10(+0.68%) |
Nov 10, 2017 | 14.96 | 15.06 | 14.69 | 14.98 | 97,296 | -0.03(-0.18%) |
Nov 09, 2017 | 15.07 | 15.15 | 14.68 | 15.00 | 95,071 | -0.14(-0.95%) |
Nov 08, 2017 | 15.43 | 15.43 | 14.97 | 15.15 | 111,483 | -0.22(-1.42%) |
Nov 07, 2017 | 15.52 | 15.74 | 15.17 | 15.37 | 209,587 | +0.01(+0.09%) |
Nov 06, 2017 | 15.22 | 15.84 | 15.14 | 15.35 | 210,224 | +0.13(+0.85%) |
Nov 03, 2017 | 15.24 | 15.68 | 15.07 | 15.22 | 72,424 | -0.09(-0.58%) |
Nov 02, 2017 | 15.22 | 15.37 | 15.10 | 15.31 | 62,566 | +0.02(+0.13%) |