Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.10 | 18.10 | 17.60 | 17.70 | 1,257,386 | -0.20(-1.12%) |
Jan 30, 2018 | 17.70 | 18.20 | 17.30 | 17.90 | 1,615,928 | +0.00(+0.00%) |
Jan 29, 2018 | 17.60 | 18.15 | 17.55 | 17.90 | 1,634,508 | +0.15(+0.85%) |
Jan 26, 2018 | 17.40 | 18.50 | 17.15 | 17.75 | 4,171,758 | +1.65(+10.25%) |
Jan 25, 2018 | 15.85 | 16.20 | 15.50 | 16.10 | 1,681,813 | +0.45(+2.88%) |
Jan 24, 2018 | 16.35 | 16.45 | 15.45 | 15.65 | 1,998,126 | -0.75(-4.57%) |
Jan 23, 2018 | 17.40 | 17.40 | 16.40 | 16.40 | 912,007 | -0.95(-5.48%) |
Jan 22, 2018 | 16.65 | 17.40 | 16.40 | 17.35 | 2,696,825 | +0.75(+4.52%) |
Jan 19, 2018 | 16.15 | 16.77 | 15.95 | 16.60 | 1,332,807 | +0.40(+2.47%) |
Jan 18, 2018 | 16.00 | 16.57 | 15.80 | 16.20 | 752,581 | +0.20(+1.25%) |
Jan 17, 2018 | 16.15 | 16.20 | 15.45 | 16.00 | 1,213,682 | +0.70(+4.58%) |
Jan 16, 2018 | 15.45 | 15.55 | 15.05 | 15.30 | 863,235 | +0.05(+0.33%) |
Jan 12, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.30(+2.01%) | |
Jan 11, 2018 | 14.65 | 15.00 | 14.60 | 14.95 | 613,238 | +0.35(+2.40%) |
Jan 10, 2018 | 14.35 | 14.70 | 14.35 | 14.60 | 432,536 | +0.05(+0.34%) |
Jan 09, 2018 | 14.75 | 14.85 | 14.35 | 14.55 | 704,429 | -0.25(-1.69%) |
Jan 08, 2018 | 14.40 | 14.85 | 14.30 | 14.80 | 1,051,065 | +0.35(+2.42%) |
Jan 05, 2018 | 14.75 | 14.80 | 14.40 | 14.45 | 390,252 | -0.30(-2.03%) |
Jan 04, 2018 | 14.80 | 14.90 | 14.62 | 14.75 | 415,407 | +0.00(+0.00%) |
Jan 03, 2018 | 14.35 | 14.75 | 14.35 | 14.75 | 577,994 | +0.35(+2.43%) |
Jan 02, 2018 | 14.25 | 14.50 | 14.25 | 14.40 | 491,415 | +0.30(+2.13%) |
Dec 29, 2017 | 14.10 | 14.10 | 14.10 | 0 | -0.15(-1.05%) | |
Dec 28, 2017 | 14.40 | 14.45 | 14.15 | 14.25 | 405,389 | +0.00(+0.00%) |
Dec 27, 2017 | 14.45 | 14.60 | 14.20 | 14.25 | 233,348 | -0.25(-1.72%) |
Dec 26, 2017 | 14.10 | 14.60 | 14.00 | 14.50 | 616,455 | +0.35(+2.47%) |
Dec 22, 2017 | 14.30 | 14.35 | 14.15 | 14.15 | 231,924 | -0.10(-0.70%) |
Dec 21, 2017 | 14.15 | 14.50 | 14.10 | 14.25 | 671,480 | +0.10(+0.71%) |
Dec 20, 2017 | 14.35 | 14.40 | 14.10 | 14.15 | 665,324 | -0.20(-1.39%) |
Dec 19, 2017 | 14.75 | 15.00 | 14.30 | 14.35 | 849,399 | -0.45(-3.04%) |
Dec 18, 2017 | 14.45 | 14.95 | 14.35 | 14.80 | 533,376 | +0.40(+2.78%) |
Dec 15, 2017 | 14.10 | 14.60 | 13.99 | 14.40 | 1,797,607 | +0.40(+2.86%) |
Dec 14, 2017 | 14.25 | 14.35 | 13.90 | 14.00 | 457,961 | -0.15(-1.06%) |
Dec 13, 2017 | 14.10 | 14.35 | 14.00 | 14.15 | 456,563 | +0.05(+0.35%) |
Dec 12, 2017 | 14.10 | 14.35 | 13.97 | 14.10 | 692,454 | +0.00(+0.00%) |
Dec 11, 2017 | 14.35 | 14.60 | 14.05 | 14.10 | 621,859 | -0.30(-2.08%) |