Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.60 | 18.95 | 18.30 | 18.45 | 670,634 | -0.15(-0.81%) |
Jan 30, 2018 | 18.60 | 18.70 | 18.55 | 18.60 | 522,350 | -0.10(-0.53%) |
Jan 29, 2018 | 18.55 | 18.82 | 18.55 | 18.70 | 627,087 | +0.15(+0.81%) |
Jan 26, 2018 | 18.65 | 18.70 | 18.48 | 18.55 | 483,098 | +0.05(+0.27%) |
Jan 25, 2018 | 18.10 | 18.55 | 18.10 | 18.50 | 592,392 | +0.40(+2.21%) |
Jan 24, 2018 | 18.45 | 18.50 | 18.05 | 18.10 | 475,903 | -0.20(-1.09%) |
Jan 23, 2018 | 18.45 | 18.60 | 18.25 | 18.30 | 300,133 | -0.05(-0.27%) |
Jan 22, 2018 | 18.50 | 18.80 | 18.22 | 18.35 | 502,788 | -0.20(-1.08%) |
Jan 19, 2018 | 18.65 | 18.85 | 18.45 | 18.55 | 305,085 | -0.05(-0.27%) |
Jan 18, 2018 | 18.55 | 18.65 | 18.43 | 18.60 | 392,421 | +0.15(+0.81%) |
Jan 17, 2018 | 18.60 | 18.70 | 18.35 | 18.45 | 427,474 | -0.10(-0.54%) |
Jan 16, 2018 | 18.90 | 19.05 | 18.30 | 18.55 | 308,651 | -0.35(-1.85%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.20(-1.05%) | |
Jan 11, 2018 | 18.80 | 19.15 | 18.70 | 19.10 | 985,391 | +0.30(+1.60%) |
Jan 10, 2018 | 19.00 | 19.05 | 18.65 | 18.80 | 343,506 | -0.35(-1.83%) |
Jan 09, 2018 | 19.45 | 19.45 | 18.95 | 19.15 | 451,340 | -0.25(-1.29%) |
Jan 08, 2018 | 19.40 | 19.50 | 19.15 | 19.40 | 783,026 | -0.05(-0.26%) |
Jan 05, 2018 | 19.60 | 19.60 | 19.35 | 19.45 | 370,941 | -0.05(-0.26%) |
Jan 04, 2018 | 19.45 | 19.65 | 19.35 | 19.50 | 456,885 | +0.20(+1.04%) |
Jan 03, 2018 | 19.50 | 19.65 | 19.15 | 19.30 | 585,491 | -0.25(-1.28%) |
Jan 02, 2018 | 19.30 | 19.45 | 19.30 | 19.55 | 615,037 | +0.25(+1.30%) |
Dec 29, 2017 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 28, 2017 | 19.40 | 19.45 | 19.23 | 19.40 | 415,674 | +0.15(+0.78%) |
Dec 27, 2017 | 19.55 | 19.55 | 19.12 | 19.25 | 926,805 | -0.35(-1.79%) |
Dec 26, 2017 | 19.15 | 19.80 | 19.15 | 19.60 | 516,677 | +0.50(+2.62%) |
Dec 22, 2017 | 19.65 | 19.65 | 18.85 | 19.10 | 560,139 | -0.50(-2.55%) |
Dec 21, 2017 | 19.65 | 19.65 | 19.50 | 19.60 | 380,441 | +0.00(+0.00%) |
Dec 20, 2017 | 19.55 | 19.65 | 19.38 | 19.60 | 805,705 | +0.15(+0.77%) |
Dec 19, 2017 | 19.45 | 19.55 | 19.30 | 19.45 | 454,459 | +0.00(+0.00%) |
Dec 18, 2017 | 19.65 | 19.70 | 19.35 | 19.45 | 890,967 | -0.20(-1.02%) |
Dec 15, 2017 | 19.35 | 19.88 | 19.30 | 19.65 | 875,316 | +0.35(+1.81%) |
Dec 14, 2017 | 19.25 | 19.70 | 19.00 | 19.30 | 993,335 | +0.00(+0.00%) |
Dec 13, 2017 | 18.90 | 19.55 | 18.90 | 19.30 | 1,279,036 | +0.40(+2.12%) |
Dec 12, 2017 | 19.35 | 19.55 | 18.32 | 18.90 | 4,285,342 | -1.70(-8.25%) |
Dec 11, 2017 | 20.10 | 21.20 | 20.10 | 20.60 | 1,070,767 | +0.60(+3.00%) |
Dec 08, 2017 | 19.40 | 20.35 | 19.20 | 20.00 | 1,324,913 | +0.00(+0.00%) |
Dec 07, 2017 | 17.75 | 19.40 | 17.40 | 2,391,939 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.15 | 16.70 | 16.05 | 16.60 | 995,359 | +0.45(+2.79%) |
Dec 05, 2017 | 16.35 | 16.45 | 15.97 | 16.15 | 783,051 | -0.25(-1.52%) |
Dec 04, 2017 | 16.50 | 16.50 | 16.35 | 16.40 | 697,215 | -0.05(-0.30%) |
Dec 01, 2017 | 16.65 | 16.70 | 16.25 | 16.45 | 568,259 | -0.25(-1.50%) |
Nov 30, 2017 | 16.60 | 16.75 | 16.45 | 16.70 | 732,871 | +0.25(+1.52%) |
Nov 29, 2017 | 16.50 | 16.60 | 16.30 | 16.45 | 931,841 | +0.00(+0.00%) |
Nov 28, 2017 | 16.50 | 16.77 | 16.30 | 16.45 | 851,170 | +0.00(+0.00%) |
Nov 27, 2017 | 16.55 | 16.65 | 16.35 | 16.45 | 252,726 | -0.15(-0.90%) |
Nov 24, 2017 | 16.55 | 16.65 | 16.45 | 16.60 | 96,415 | +0.15(+0.91%) |
Nov 22, 2017 | 16.45 | 16.70 | 16.40 | 16.45 | 256,421 | +0.00(+0.00%) |
Nov 21, 2017 | 16.35 | 16.55 | 16.25 | 16.45 | 253,631 | +0.15(+0.92%) |
Nov 20, 2017 | 16.10 | 16.35 | 16.10 | 16.30 | 251,255 | +0.25(+1.56%) |
Nov 17, 2017 | 15.85 | 16.18 | 15.85 | 16.05 | 266,963 | +0.15(+0.94%) |
Nov 16, 2017 | 15.80 | 16.15 | 15.70 | 15.90 | 435,239 | +0.20(+1.27%) |
Nov 15, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 331,598 | -0.15(-0.95%) |
Nov 14, 2017 | 15.65 | 15.88 | 15.55 | 15.85 | 256,871 | +0.15(+0.96%) |
Nov 13, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 336,604 | -0.15(-0.95%) |
Nov 10, 2017 | 15.80 | 16.00 | 15.75 | 15.85 | 230,271 | +0.00(+0.00%) |
Nov 09, 2017 | 15.80 | 15.90 | 15.65 | 15.85 | 324,415 | -0.15(-0.94%) |
Nov 08, 2017 | 15.65 | 16.05 | 15.65 | 16.00 | 364,917 | +0.25(+1.59%) |
Nov 07, 2017 | 15.95 | 16.02 | 15.65 | 15.75 | 281,559 | -0.20(-1.25%) |
Nov 06, 2017 | 15.85 | 16.09 | 15.70 | 15.95 | 332,108 | +0.15(+0.95%) |
Nov 03, 2017 | 15.80 | 16.00 | 15.75 | 15.80 | 325,803 | +0.00(+0.00%) |
Nov 02, 2017 | 15.75 | 16.00 | 15.55 | 15.80 | 486,051 | -0.05(-0.32%) |