Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.99 | 19.00 | 18.50 | 18.58 | 56,185 | -0.27(-1.43%) |
Jan 30, 2018 | 19.83 | 19.83 | 18.81 | 18.85 | 27,278 | -0.75(-3.83%) |
Jan 29, 2018 | 18.98 | 19.99 | 18.98 | 19.60 | 65,756 | +0.77(+4.09%) |
Jan 26, 2018 | 19.22 | 19.33 | 18.50 | 18.83 | 31,849 | +0.00(+0.00%) |
Jan 25, 2018 | 18.71 | 19.44 | 18.39 | 18.83 | 43,324 | +0.26(+1.40%) |
Jan 24, 2018 | 18.65 | 18.75 | 17.98 | 18.57 | 16,339 | +0.19(+1.03%) |
Jan 23, 2018 | 18.73 | 18.89 | 18.00 | 18.38 | 12,541 | -0.35(-1.87%) |
Jan 22, 2018 | 18.56 | 18.74 | 18.36 | 18.73 | 5,144 | +0.32(+1.74%) |
Jan 19, 2018 | 18.00 | 18.69 | 17.66 | 18.41 | 44,737 | +0.19(+1.04%) |
Jan 18, 2018 | 18.75 | 18.98 | 18.02 | 18.22 | 21,497 | -0.51(-2.72%) |
Jan 17, 2018 | 18.43 | 19.61 | 18.00 | 18.73 | 21,445 | +0.54(+2.97%) |
Jan 16, 2018 | 19.11 | 19.11 | 18.11 | 18.19 | 8,672 | -0.66(-3.50%) |
Jan 12, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.24(-1.26%) | |
Jan 11, 2018 | 18.50 | 19.20 | 18.00 | 19.09 | 21,199 | +0.74(+4.03%) |
Jan 10, 2018 | 17.90 | 18.35 | 11,371 | +0.27(+1.49%) | ||
Jan 09, 2018 | 17.74 | 18.20 | 17.50 | 18.08 | 28,520 | +0.56(+3.20%) |
Jan 08, 2018 | 17.80 | 18.73 | 17.52 | 17.52 | 24,779 | -0.73(-4.00%) |
Jan 05, 2018 | 17.79 | 18.34 | 17.59 | 18.25 | 26,751 | +0.52(+2.93%) |
Jan 04, 2018 | 18.45 | 18.45 | 16.95 | 17.73 | 29,941 | +0.24(+1.37%) |
Jan 03, 2018 | 16.38 | 17.98 | 16.38 | 17.49 | 23,180 | +1.10(+6.71%) |
Jan 02, 2018 | 18.63 | 19.40 | 14.90 | 16.39 | 113,952 | -3.01(-15.52%) |
Dec 29, 2017 | 19.40 | 19.40 | 19.40 | 0 | +2.75(+16.52%) | |
Dec 28, 2017 | 16.00 | 16.90 | 15.70 | 16.65 | 23,462 | +1.34(+8.75%) |
Dec 27, 2017 | 15.45 | 15.77 | 15.17 | 15.31 | 48,542 | +0.05(+0.33%) |
Dec 26, 2017 | 15.25 | 15.42 | 14.96 | 15.26 | 14,528 | +0.18(+1.19%) |
Dec 22, 2017 | 15.12 | 15.48 | 14.96 | 15.08 | 57,594 | +0.22(+1.48%) |
Dec 21, 2017 | 14.99 | 15.40 | 14.84 | 14.86 | 15,181 | -0.28(-1.85%) |
Dec 20, 2017 | 15.05 | 15.40 | 14.75 | 15.14 | 86,419 | +0.16(+1.07%) |
Dec 19, 2017 | 15.00 | 15.05 | 14.61 | 14.98 | 30,202 | +0.07(+0.47%) |
Dec 18, 2017 | 14.90 | 15.11 | 14.77 | 14.91 | 17,851 | +0.23(+1.57%) |
Dec 15, 2017 | 14.50 | 14.79 | 14.44 | 14.68 | 7,091 | +0.45(+3.16%) |
Dec 14, 2017 | 14.64 | 15.00 | 14.23 | 14.23 | 11,206 | -0.27(-1.86%) |
Dec 13, 2017 | 14.80 | 14.98 | 14.50 | 14.50 | 6,985 | -0.05(-0.34%) |
Dec 12, 2017 | 14.59 | 14.99 | 14.52 | 14.55 | 9,787 | -0.28(-1.89%) |
Dec 11, 2017 | 14.98 | 15.00 | 14.69 | 14.83 | 6,157 | +0.20(+1.37%) |
Dec 08, 2017 | 14.90 | 15.00 | 14.40 | 14.63 | 13,266 | -0.62(-4.07%) |
Dec 07, 2017 | 14.54 | 15.25 | 14.45 | 15.25 | 13,407 | +0.90(+6.27%) |
Dec 06, 2017 | 15.29 | 15.29 | 14.20 | 14.35 | 20,744 | -0.88(-5.78%) |
Dec 05, 2017 | 15.45 | 15.60 | 15.09 | 15.23 | 19,722 | -0.38(-2.43%) |
Dec 04, 2017 | 16.69 | 16.82 | 15.32 | 15.61 | 53,431 | -0.84(-5.11%) |
Dec 01, 2017 | 17.56 | 17.59 | 16.45 | 16.45 | 44,086 | -1.14(-6.48%) |
Nov 30, 2017 | 17.12 | 17.60 | 15.39 | 17.59 | 59,281 | -0.11(-0.62%) |
Nov 29, 2017 | 17.10 | 17.70 | 16.90 | 17.70 | 20,878 | +0.01(+0.06%) |
Nov 28, 2017 | 18.44 | 18.44 | 17.33 | 17.69 | 11,561 | -0.61(-3.33%) |
Nov 27, 2017 | 17.41 | 18.30 | 17.41 | 18.30 | 64,565 | +1.17(+6.83%) |
Nov 24, 2017 | 17.44 | 17.77 | 16.97 | 17.13 | 16,615 | -0.27(-1.55%) |
Nov 22, 2017 | 16.50 | 17.40 | 16.50 | 17.40 | 38,760 | +0.86(+5.20%) |
Nov 21, 2017 | 15.64 | 16.69 | 15.64 | 16.54 | 83,097 | +1.22(+7.96%) |
Nov 20, 2017 | 15.66 | 16.45 | 15.32 | 15.32 | 28,100 | -0.56(-3.53%) |
Nov 17, 2017 | 16.70 | 16.73 | 15.88 | 15.88 | 5,922 | +0.01(+0.04%) |
Nov 16, 2017 | 15.25 | 16.47 | 15.25 | 15.87 | 28,265 | +0.87(+5.83%) |
Nov 15, 2017 | 15.32 | 15.42 | 14.91 | 15.00 | 15,330 | -0.39(-2.53%) |
Nov 14, 2017 | 15.51 | 15.99 | 14.57 | 15.39 | 38,078 | -0.28(-1.79%) |
Nov 13, 2017 | 15.87 | 16.31 | 15.50 | 15.67 | 38,900 | -0.16(-1.01%) |
Nov 10, 2017 | 15.99 | 16.08 | 15.75 | 15.83 | 19,107 | -0.12(-0.73%) |
Nov 09, 2017 | 15.75 | 16.17 | 15.75 | 15.95 | 13,637 | +0.29(+1.83%) |
Nov 08, 2017 | 15.85 | 16.92 | 15.31 | 15.66 | 21,174 | +0.00(+0.00%) |
Nov 07, 2017 | 16.20 | 16.24 | 15.50 | 15.66 | 12,110 | -0.34(-2.12%) |
Nov 06, 2017 | 15.50 | 16.16 | 15.50 | 16.00 | 9,776 | +0.58(+3.76%) |
Nov 03, 2017 | 15.08 | 15.50 | 14.73 | 15.42 | 12,484 | -0.02(-0.13%) |
Nov 02, 2017 | 15.12 | 15.73 | 14.05 | 15.44 | 21,888 | +0.18(+1.18%) |