Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.99 | 17.16 | 16.86 | 16.98 | 95,036 | +0.00(+0.00%) |
Jan 30, 2018 | 17.00 | 17.06 | 16.94 | 16.98 | 99,635 | -0.11(-0.62%) |
Jan 29, 2018 | 17.30 | 17.32 | 17.09 | 17.09 | 98,644 | -0.22(-1.27%) |
Jan 26, 2018 | 17.31 | 17.43 | 16.93 | 17.31 | 136,210 | +0.07(+0.41%) |
Jan 25, 2018 | 17.06 | 17.27 | 16.81 | 17.23 | 250,084 | +0.20(+1.19%) |
Jan 24, 2018 | 17.20 | 17.20 | 16.77 | 17.03 | 139,363 | -0.09(-0.51%) |
Jan 23, 2018 | 17.36 | 17.36 | 17.02 | 17.12 | 139,643 | -0.16(-0.92%) |
Jan 22, 2018 | 17.52 | 17.80 | 17.13 | 17.28 | 131,104 | -0.15(-0.86%) |
Jan 19, 2018 | 17.25 | 17.54 | 17.13 | 17.43 | 88,918 | +0.16(+0.92%) |
Jan 18, 2018 | 17.51 | 17.51 | 17.10 | 17.27 | 92,702 | -0.29(-1.65%) |
Jan 17, 2018 | 17.11 | 17.85 | 16.09 | 17.56 | 788,525 | +0.47(+2.78%) |
Jan 16, 2018 | 16.58 | 17.25 | 16.58 | 17.09 | 254,928 | +0.57(+3.46%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.19(+1.18%) | |
Jan 11, 2018 | 16.34 | 16.57 | 16.21 | 16.32 | 154,652 | -0.02(-0.11%) |
Jan 10, 2018 | 16.05 | 16.44 | 15.95 | 16.34 | 157,911 | +0.35(+2.20%) |
Jan 09, 2018 | 16.20 | 16.41 | 15.99 | 15.99 | 159,487 | -0.08(-0.49%) |
Jan 08, 2018 | 15.95 | 16.12 | 15.67 | 16.07 | 558,176 | +0.12(+0.77%) |
Jan 05, 2018 | 15.64 | 16.10 | 15.64 | 15.94 | 359,846 | +0.33(+2.08%) |
Jan 04, 2018 | 15.37 | 15.96 | 15.37 | 15.62 | 289,798 | +0.24(+1.54%) |
Jan 03, 2018 | 15.29 | 15.47 | 15.17 | 15.38 | 130,357 | +0.06(+0.40%) |
Jan 02, 2018 | 15.28 | 15.49 | 15.16 | 15.32 | 350,262 | +0.16(+1.04%) |
Dec 29, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.06 | 15.30 | 14.99 | 15.16 | 135,411 | +0.11(+0.76%) |
Dec 27, 2017 | 14.70 | 15.21 | 14.70 | 15.05 | 130,511 | +0.35(+2.39%) |
Dec 26, 2017 | 14.48 | 14.73 | 14.48 | 14.70 | 40,578 | +0.18(+1.27%) |
Dec 22, 2017 | 14.61 | 14.62 | 14.48 | 14.51 | 46,878 | -0.09(-0.60%) |
Dec 21, 2017 | 14.48 | 14.70 | 14.45 | 14.60 | 46,844 | +0.11(+0.79%) |
Dec 20, 2017 | 14.48 | 14.60 | 14.40 | 14.48 | 63,861 | +0.01(+0.06%) |
Dec 19, 2017 | 14.88 | 14.91 | 14.37 | 14.48 | 85,515 | -0.29(-1.96%) |
Dec 18, 2017 | 14.88 | 14.97 | 14.69 | 14.77 | 152,636 | -0.04(-0.30%) |
Dec 15, 2017 | 14.33 | 14.84 | 14.33 | 14.81 | 699,860 | +0.47(+3.31%) |
Dec 14, 2017 | 14.52 | 14.65 | 14.24 | 14.33 | 141,433 | -0.09(-0.61%) |
Dec 13, 2017 | 14.47 | 14.77 | 14.36 | 14.42 | 98,784 | -0.02(-0.12%) |
Dec 12, 2017 | 14.41 | 14.61 | 14.40 | 14.44 | 134,574 | +0.04(+0.24%) |
Dec 11, 2017 | 14.43 | 14.50 | 14.35 | 14.40 | 97,829 | -0.04(-0.30%) |
Dec 08, 2017 | 14.58 | 14.60 | 14.35 | 14.45 | 92,261 | -0.06(-0.42%) |
Dec 07, 2017 | 14.48 | 14.69 | 14.45 | 14.51 | 47,056 | +0.01(+0.06%) |
Dec 06, 2017 | 14.48 | 14.62 | 14.41 | 14.50 | 118,275 | +0.02(+0.12%) |
Dec 05, 2017 | 14.58 | 14.62 | 14.29 | 14.48 | 149,628 | -0.07(-0.48%) |
Dec 04, 2017 | 14.70 | 14.84 | 14.50 | 14.55 | 64,662 | -0.04(-0.30%) |
Dec 01, 2017 | 14.68 | 14.68 | 14.06 | 14.60 | 167,274 | -0.07(-0.48%) |
Nov 30, 2017 | 14.69 | 14.77 | 14.48 | 14.67 | 115,250 | +0.07(+0.48%) |
Nov 29, 2017 | 14.46 | 14.83 | 14.33 | 14.60 | 134,424 | +0.18(+1.28%) |
Nov 28, 2017 | 14.16 | 14.50 | 14.11 | 14.41 | 158,842 | +0.28(+1.99%) |
Nov 27, 2017 | 13.98 | 14.18 | 13.98 | 14.13 | 63,467 | +0.15(+1.07%) |
Nov 24, 2017 | 14.01 | 14.03 | 13.77 | 13.98 | 23,656 | -0.04(-0.25%) |
Nov 22, 2017 | 14.08 | 14.10 | 13.98 | 14.02 | 47,720 | -0.08(-0.56%) |
Nov 21, 2017 | 14.09 | 14.24 | 13.95 | 14.10 | 72,748 | +0.08(+0.56%) |
Nov 20, 2017 | 13.76 | 14.03 | 13.74 | 14.02 | 68,752 | +0.30(+2.17%) |
Nov 17, 2017 | 13.53 | 13.86 | 13.53 | 13.72 | 90,051 | +0.12(+0.90%) |
Nov 16, 2017 | 13.62 | 13.74 | 13.51 | 13.60 | 90,113 | +0.05(+0.39%) |
Nov 15, 2017 | 13.56 | 13.65 | 13.53 | 13.55 | 149,143 | -0.11(-0.83%) |
Nov 14, 2017 | 13.65 | 13.75 | 13.52 | 13.66 | 68,973 | -0.11(-0.76%) |
Nov 13, 2017 | 13.89 | 13.90 | 13.64 | 13.76 | 86,458 | -0.12(-0.88%) |
Nov 10, 2017 | 13.77 | 13.98 | 13.69 | 13.89 | 95,060 | +0.17(+1.21%) |
Nov 09, 2017 | 13.55 | 13.79 | 13.40 | 13.72 | 121,018 | +0.12(+0.90%) |
Nov 08, 2017 | 13.63 | 13.86 | 13.56 | 13.60 | 105,857 | -0.10(-0.70%) |
Nov 07, 2017 | 13.66 | 14.25 | 13.50 | 13.69 | 138,141 | +0.04(+0.32%) |
Nov 06, 2017 | 13.58 | 13.76 | 13.55 | 13.65 | 88,205 | +0.00(+0.00%) |
Nov 03, 2017 | 13.81 | 13.81 | 13.54 | 13.65 | 95,187 | -0.13(-0.95%) |
Nov 02, 2017 | 13.75 | 14.12 | 13.69 | 13.78 | 77,644 | +0.07(+0.51%) |