Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.30 | 16.50 | 15.85 | 15.85 | 378,261 | -0.35(-2.16%) |
Jan 30, 2018 | 16.25 | 16.35 | 15.95 | 16.20 | 531,770 | -0.25(-1.52%) |
Jan 29, 2018 | 17.20 | 17.40 | 16.25 | 16.45 | 519,173 | -0.80(-4.64%) |
Jan 26, 2018 | 17.20 | 17.60 | 16.90 | 17.25 | 881,045 | +0.10(+0.58%) |
Jan 25, 2018 | 15.80 | 17.40 | 15.70 | 17.15 | 1,532,942 | +1.45(+9.24%) |
Jan 24, 2018 | 15.50 | 15.75 | 15.10 | 15.70 | 542,361 | +0.20(+1.29%) |
Jan 23, 2018 | 15.20 | 15.60 | 14.90 | 15.50 | 516,695 | +0.40(+2.65%) |
Jan 22, 2018 | 15.30 | 14.50 | 15.10 | 570,209 | +0.60(+4.14%) | |
Jan 19, 2018 | 14.45 | 14.60 | 14.35 | 14.50 | 328,764 | +0.25(+1.75%) |
Jan 18, 2018 | 14.45 | 14.51 | 14.15 | 14.25 | 288,293 | -0.20(-1.38%) |
Jan 17, 2018 | 14.40 | 14.60 | 14.30 | 14.45 | 427,327 | +0.25(+1.76%) |
Jan 16, 2018 | 14.50 | 14.65 | 14.15 | 14.20 | 602,372 | -0.30(-2.07%) |
Jan 12, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.15(+1.05%) | |
Jan 11, 2018 | 14.05 | 14.40 | 13.90 | 14.35 | 474,062 | +0.30(+2.14%) |
Jan 10, 2018 | 14.15 | 14.15 | 13.90 | 14.05 | 878,655 | -0.15(-1.06%) |
Jan 09, 2018 | 14.35 | 14.35 | 13.75 | 14.20 | 625,779 | -0.05(-0.35%) |
Jan 08, 2018 | 15.10 | 15.10 | 14.18 | 14.25 | 792,547 | -1.00(-6.56%) |
Jan 05, 2018 | 15.55 | 15.70 | 15.15 | 15.25 | 640,892 | -0.30(-1.93%) |
Jan 04, 2018 | 15.75 | 15.75 | 15.30 | 15.55 | 385,547 | -0.05(-0.32%) |
Jan 03, 2018 | 15.70 | 15.70 | 15.45 | 15.60 | 426,403 | +0.00(+0.00%) |
Jan 02, 2018 | 15.30 | 15.65 | 15.05 | 15.60 | 840,195 | +0.40(+2.63%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.15(-0.98%) | |
Dec 28, 2017 | 15.35 | 15.40 | 15.18 | 15.35 | 248,200 | +0.10(+0.66%) |
Dec 27, 2017 | 15.25 | 15.40 | 15.20 | 15.25 | 330,956 | -0.05(-0.33%) |
Dec 26, 2017 | 15.20 | 15.35 | 15.10 | 15.30 | 307,811 | +0.10(+0.66%) |
Dec 22, 2017 | 14.95 | 15.25 | 14.85 | 15.20 | 516,821 | +0.25(+1.67%) |
Dec 21, 2017 | 14.75 | 15.10 | 14.65 | 14.95 | 511,005 | +0.25(+1.70%) |
Dec 20, 2017 | 14.45 | 14.75 | 14.38 | 14.70 | 435,527 | +0.25(+1.73%) |
Dec 19, 2017 | 14.40 | 14.50 | 14.00 | 14.45 | 370,626 | +0.00(+0.00%) |
Dec 18, 2017 | 14.50 | 14.55 | 14.30 | 14.45 | 440,899 | +0.10(+0.70%) |
Dec 15, 2017 | 14.55 | 14.05 | 14.35 | 1,483,451 | +0.30(+2.14%) | |
Dec 14, 2017 | 14.30 | 14.57 | 14.05 | 14.05 | 565,652 | -0.30(-2.09%) |
Dec 13, 2017 | 13.70 | 14.35 | 13.66 | 14.35 | 405,027 | +0.75(+5.51%) |
Dec 12, 2017 | 13.90 | 14.00 | 13.30 | 13.60 | 488,535 | -0.25(-1.81%) |
Dec 11, 2017 | 14.25 | 14.35 | 13.85 | 13.85 | 345,121 | -0.30(-2.12%) |
Dec 08, 2017 | 14.05 | 14.25 | 14.05 | 14.15 | 227,508 | +0.25(+1.80%) |
Dec 07, 2017 | 13.90 | 14.00 | 13.60 | 13.90 | 475,026 | +0.10(+0.72%) |
Dec 06, 2017 | 13.95 | 14.45 | 13.60 | 13.80 | 317,387 | -0.25(-1.78%) |
Dec 05, 2017 | 13.80 | 14.30 | 13.70 | 14.05 | 419,949 | +0.35(+2.55%) |
Dec 04, 2017 | 14.05 | 14.15 | 13.60 | 13.70 | 551,860 | -0.18(-1.26%) |
Dec 01, 2017 | 13.95 | 14.15 | 13.65 | 13.88 | 354,393 | -0.18(-1.25%) |
Nov 30, 2017 | 13.45 | 14.30 | 13.35 | 14.05 | 564,443 | +0.75(+5.64%) |
Nov 29, 2017 | 13.15 | 13.45 | 13.10 | 13.30 | 449,215 | +0.20(+1.53%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.00 | 13.10 | 873,468 | -0.15(-1.13%) |
Nov 27, 2017 | 12.85 | 13.25 | 12.85 | 13.25 | 442,109 | +0.35(+2.71%) |
Nov 24, 2017 | 12.95 | 12.95 | 12.70 | 12.90 | 326,561 | -0.10(-0.77%) |
Nov 22, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 229,117 | -0.15(-1.14%) |
Nov 21, 2017 | 12.95 | 13.20 | 12.95 | 13.15 | 336,776 | +0.10(+0.77%) |
Nov 20, 2017 | 12.85 | 13.12 | 12.85 | 13.05 | 352,137 | +0.10(+0.77%) |
Nov 17, 2017 | 13.15 | 13.25 | 12.85 | 12.95 | 660,663 | -0.30(-2.26%) |
Nov 16, 2017 | 12.95 | 13.50 | 12.93 | 13.25 | 379,620 | +0.40(+3.11%) |
Nov 15, 2017 | 12.95 | 13.00 | 12.75 | 12.85 | 340,540 | -0.10(-0.77%) |
Nov 14, 2017 | 12.95 | 13.10 | 12.75 | 12.95 | 496,938 | +0.00(+0.00%) |
Nov 13, 2017 | 12.50 | 13.20 | 11.90 | 12.95 | 710,811 | -0.20(-1.52%) |
Nov 10, 2017 | 13.15 | 13.50 | 12.85 | 13.15 | 467,224 | -0.10(-0.75%) |
Nov 09, 2017 | 12.65 | 13.55 | 12.65 | 13.25 | 788,261 | +0.15(+1.15%) |
Nov 08, 2017 | 14.20 | 14.70 | 12.60 | 13.10 | 2,739,200 | -1.85(-12.37%) |
Nov 07, 2017 | 15.80 | 15.99 | 14.82 | 14.95 | 642,384 | -0.80(-5.08%) |
Nov 06, 2017 | 16.15 | 16.20 | 15.70 | 15.75 | 269,444 | -0.35(-2.17%) |
Nov 03, 2017 | 15.55 | 16.20 | 15.45 | 16.10 | 567,104 | +0.55(+3.54%) |
Nov 02, 2017 | 15.30 | 15.65 | 15.20 | 15.55 | 297,677 | +0.15(+0.97%) |