Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.69 | 16.73 | 16.41 | 16.41 | 158,404 | -0.16(-0.98%) |
Jan 30, 2018 | 16.45 | 16.69 | 16.41 | 16.57 | 121,032 | +0.00(+0.00%) |
Jan 29, 2018 | 16.61 | 16.81 | 16.53 | 16.57 | 182,748 | +0.00(+0.00%) |
Jan 26, 2018 | 16.49 | 16.57 | 16.00 | 16.57 | 144,541 | +0.33(+2.01%) |
Jan 25, 2018 | 16.41 | 16.41 | 16.12 | 16.24 | 64,739 | +0.00(+0.00%) |
Jan 24, 2018 | 16.61 | 16.61 | 16.24 | 16.24 | 77,230 | -0.33(-1.97%) |
Jan 23, 2018 | 16.65 | 16.65 | 16.36 | 16.57 | 74,725 | -0.12(-0.73%) |
Jan 22, 2018 | 16.85 | 16.90 | 16.49 | 16.69 | 140,290 | -0.16(-0.97%) |
Jan 19, 2018 | 16.61 | 16.85 | 16.61 | 16.85 | 174,520 | +0.16(+0.98%) |
Jan 18, 2018 | 16.73 | 16.73 | 16.41 | 16.69 | 376,344 | -0.08(-0.49%) |
Jan 17, 2018 | 16.65 | 16.81 | 16.36 | 16.77 | 188,342 | +0.20(+1.23%) |
Jan 16, 2018 | 16.73 | 16.73 | 16.45 | 16.57 | 151,658 | -0.04(-0.25%) |
Jan 12, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.04(-0.25%) | |
Jan 11, 2018 | 16.24 | 16.71 | 16.20 | 16.65 | 141,593 | +0.41(+2.51%) |
Jan 10, 2018 | 16.32 | 16.24 | 510,868 | +0.41(+2.58%) | ||
Jan 09, 2018 | 15.71 | 15.96 | 15.67 | 15.83 | 257,592 | +0.16(+1.04%) |
Jan 08, 2018 | 15.71 | 15.75 | 15.59 | 15.67 | 140,142 | -0.12(-0.78%) |
Jan 05, 2018 | 15.79 | 15.79 | 15.55 | 15.79 | 77,631 | +0.12(+0.78%) |
Jan 04, 2018 | 15.75 | 16.06 | 15.63 | 15.67 | 92,057 | +0.00(+0.00%) |
Jan 03, 2018 | 15.67 | 15.77 | 15.51 | 15.67 | 101,566 | -0.04(-0.26%) |
Jan 02, 2018 | 15.79 | 15.71 | 15.55 | 15.71 | 114,489 | +0.00(+0.00%) |
Dec 29, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.33(-2.04%) | |
Dec 28, 2017 | 16.16 | 16.24 | 15.96 | 16.04 | 76,785 | +0.00(+0.00%) |
Dec 27, 2017 | 16.12 | 16.28 | 16.00 | 16.04 | 389,394 | -0.04(-0.25%) |
Dec 26, 2017 | 16.24 | 16.32 | 16.04 | 16.08 | 86,367 | -0.16(-1.00%) |
Dec 22, 2017 | 16.61 | 16.61 | 16.20 | 16.24 | 119,316 | -0.29(-1.73%) |
Dec 21, 2017 | 16.24 | 16.61 | 16.24 | 16.53 | 169,847 | +0.33(+2.02%) |
Dec 20, 2017 | 16.53 | 16.53 | 16.16 | 16.20 | 83,385 | -0.16(-1.00%) |
Dec 19, 2017 | 16.81 | 16.81 | 16.24 | 16.36 | 170,728 | -0.29(-1.72%) |
Dec 18, 2017 | 16.57 | 17.10 | 16.57 | 16.65 | 215,597 | +0.33(+2.00%) |
Dec 15, 2017 | 16.04 | 16.65 | 16.04 | 16.32 | 575,066 | +0.33(+2.04%) |
Dec 14, 2017 | 16.45 | 16.45 | 15.92 | 16.00 | 93,602 | -0.37(-2.24%) |
Dec 13, 2017 | 16.36 | 16.65 | 16.36 | 16.36 | 96,481 | +0.00(+0.00%) |
Dec 12, 2017 | 16.36 | 16.53 | 16.20 | 16.36 | 91,013 | +0.08(+0.50%) |
Dec 11, 2017 | 16.45 | 16.49 | 16.24 | 16.28 | 129,727 | -0.12(-0.75%) |
Dec 08, 2017 | 16.81 | 16.81 | 16.36 | 16.41 | 74,349 | -0.24(-1.47%) |
Dec 07, 2017 | 16.65 | 16.85 | 16.54 | 16.65 | 67,687 | +0.04(+0.25%) |
Dec 06, 2017 | 16.85 | 16.96 | 16.61 | 16.61 | 77,717 | -0.24(-1.45%) |
Dec 05, 2017 | 17.26 | 17.26 | 16.77 | 16.85 | 106,428 | -0.33(-1.90%) |
Dec 04, 2017 | 17.39 | 17.55 | 17.14 | 17.18 | 73,706 | +0.16(+0.96%) |
Dec 01, 2017 | 17.06 | 17.10 | 16.61 | 17.02 | 157,156 | -0.04(-0.24%) |
Nov 30, 2017 | 17.87 | 17.87 | 16.98 | 17.06 | 171,421 | -0.61(-3.46%) |
Nov 29, 2017 | 17.14 | 17.75 | 16.94 | 17.67 | 201,196 | +0.69(+4.09%) |
Nov 28, 2017 | 16.28 | 16.98 | 16.28 | 16.98 | 209,171 | +0.69(+4.26%) |
Nov 27, 2017 | 16.24 | 16.49 | 16.12 | 16.28 | 79,395 | +0.00(+0.00%) |
Nov 24, 2017 | 16.53 | 16.65 | 16.24 | 16.28 | 32,027 | -0.16(-0.99%) |
Nov 22, 2017 | 16.73 | 16.85 | 16.36 | 16.45 | 119,337 | -0.20(-1.23%) |
Nov 21, 2017 | 16.57 | 16.73 | 16.45 | 16.65 | 120,429 | +0.20(+1.24%) |
Nov 20, 2017 | 16.20 | 16.45 | 16.04 | 16.45 | 65,594 | +0.24(+1.51%) |
Nov 17, 2017 | 16.00 | 16.22 | 15.88 | 16.20 | 87,141 | +0.04(+0.25%) |
Nov 16, 2017 | 16.32 | 16.32 | 16.12 | 16.16 | 105,693 | +0.00(+0.00%) |
Nov 15, 2017 | 16.08 | 16.32 | 15.88 | 16.16 | 155,289 | +0.00(+0.00%) |
Nov 14, 2017 | 15.75 | 16.24 | 15.67 | 16.16 | 134,329 | +0.37(+2.33%) |
Nov 13, 2017 | 15.51 | 15.83 | 15.39 | 15.79 | 69,572 | +0.24(+1.57%) |
Nov 10, 2017 | 15.63 | 15.75 | 15.51 | 15.55 | 58,191 | +0.00(+0.00%) |
Nov 09, 2017 | 15.59 | 15.75 | 15.14 | 15.55 | 128,673 | -0.24(-1.55%) |
Nov 08, 2017 | 15.96 | 15.96 | 15.71 | 15.79 | 747,070 | -0.24(-1.53%) |
Nov 07, 2017 | 16.69 | 16.69 | 16.08 | 16.04 | 115,624 | -0.61(-3.68%) |
Nov 06, 2017 | 16.73 | 16.73 | 16.41 | 16.65 | 49,929 | -0.04(-0.24%) |
Nov 03, 2017 | 16.94 | 16.94 | 16.57 | 16.69 | 105,637 | -0.16(-0.97%) |
Nov 02, 2017 | 16.37 | 17.00 | 16.33 | 16.85 | 190,141 | +0.49(+2.98%) |