Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.55 | 18.85 | 18.51 | 18.72 | 758,605 | +0.27(+1.46%) |
Jan 30, 2018 | 18.43 | 18.72 | 18.30 | 18.45 | 1,661,486 | -0.08(-0.43%) |
Jan 29, 2018 | 18.69 | 18.94 | 18.50 | 18.53 | 1,117,600 | -0.21(-1.12%) |
Jan 26, 2018 | 18.57 | 18.81 | 18.48 | 18.74 | 748,363 | +0.22(+1.19%) |
Jan 25, 2018 | 18.84 | 19.07 | 18.51 | 18.52 | 820,685 | -0.07(-0.38%) |
Jan 24, 2018 | 18.55 | 19.06 | 18.51 | 18.59 | 1,084,782 | +0.04(+0.22%) |
Jan 23, 2018 | 18.20 | 18.59 | 18.18 | 18.55 | 1,281,695 | +0.20(+1.09%) |
Jan 22, 2018 | 18.50 | 18.62 | 18.11 | 18.35 | 1,286,088 | -0.10(-0.54%) |
Jan 19, 2018 | 18.82 | 18.88 | 18.43 | 18.45 | 998,983 | -0.23(-1.23%) |
Jan 18, 2018 | 17.87 | 19.11 | 17.36 | 18.68 | 3,476,215 | +0.80(+4.47%) |
Jan 17, 2018 | 17.58 | 17.91 | 17.47 | 17.88 | 1,164,736 | +0.44(+2.52%) |
Jan 16, 2018 | 18.36 | 18.38 | 17.41 | 17.44 | 2,469,491 | -0.70(-3.86%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.23(+1.28%) | |
Jan 11, 2018 | 18.38 | 18.44 | 17.86 | 17.91 | 1,685,833 | -0.37(-2.02%) |
Jan 10, 2018 | 18.48 | 18.28 | 3,976,503 | +1.10(+6.40%) | ||
Jan 09, 2018 | 17.12 | 17.28 | 16.94 | 17.18 | 841,060 | +0.03(+0.17%) |
Jan 08, 2018 | 17.20 | 17.21 | 16.70 | 17.15 | 867,040 | -0.10(-0.58%) |
Jan 05, 2018 | 17.25 | 17.41 | 17.18 | 17.25 | 626,174 | +0.00(+0.00%) |
Jan 04, 2018 | 17.51 | 17.70 | 17.16 | 17.25 | 904,073 | -0.28(-1.60%) |
Jan 03, 2018 | 17.30 | 17.62 | 17.30 | 17.53 | 868,829 | +0.14(+0.81%) |
Jan 02, 2018 | 16.42 | 17.41 | 16.36 | 17.39 | 1,602,932 | +0.87(+5.27%) |
Dec 29, 2017 | 16.52 | 16.52 | 16.52 | 0 | -0.15(-0.90%) | |
Dec 28, 2017 | 16.76 | 16.89 | 16.61 | 16.67 | 587,315 | -0.14(-0.83%) |
Dec 27, 2017 | 16.71 | 16.99 | 16.43 | 16.81 | 905,773 | +0.05(+0.30%) |
Dec 26, 2017 | 17.32 | 17.37 | 16.75 | 16.76 | 1,203,189 | -0.67(-3.84%) |
Dec 22, 2017 | 17.36 | 17.45 | 17.07 | 17.43 | 1,071,557 | +0.01(+0.06%) |
Dec 21, 2017 | 17.23 | 17.55 | 17.23 | 17.42 | 1,538,132 | +0.14(+0.81%) |
Dec 20, 2017 | 17.30 | 17.37 | 16.59 | 17.28 | 1,701,485 | +0.23(+1.35%) |
Dec 19, 2017 | 17.34 | 17.41 | 16.97 | 17.05 | 2,507,912 | -0.37(-2.12%) |
Dec 18, 2017 | 17.50 | 17.51 | 17.17 | 17.42 | 2,464,553 | -0.09(-0.51%) |
Dec 15, 2017 | 17.47 | 17.68 | 17.31 | 17.51 | 11,559,999 | +0.09(+0.52%) |
Dec 14, 2017 | 16.82 | 17.50 | 16.74 | 17.42 | 5,175,786 | +0.59(+3.51%) |
Dec 13, 2017 | 16.42 | 16.99 | 16.42 | 16.83 | 2,577,839 | +0.43(+2.62%) |
Dec 12, 2017 | 16.64 | 17.24 | 16.05 | 16.40 | 6,319,486 | -0.52(-3.07%) |
Dec 11, 2017 | 16.84 | 17.25 | 16.34 | 16.92 | 2,948,949 | +0.08(+0.48%) |
Dec 08, 2017 | 17.16 | 17.80 | 16.65 | 16.84 | 10,016,575 | +0.84(+5.25%) |
Dec 07, 2017 | 15.78 | 16.30 | 15.75 | 16.00 | 3,032,330 | +0.27(+1.72%) |
Dec 06, 2017 | 15.92 | 16.17 | 15.62 | 15.73 | 1,233,602 | -0.26(-1.63%) |
Dec 05, 2017 | 15.56 | 16.40 | 15.54 | 15.99 | 1,522,397 | +0.42(+2.70%) |
Dec 04, 2017 | 16.02 | 16.18 | 15.52 | 15.57 | 1,230,846 | -0.35(-2.20%) |
Dec 01, 2017 | 15.74 | 16.19 | 15.73 | 15.92 | 1,147,418 | +0.09(+0.57%) |
Nov 30, 2017 | 15.72 | 16.00 | 15.56 | 15.83 | 1,293,251 | +0.22(+1.41%) |
Nov 29, 2017 | 15.43 | 16.67 | 15.31 | 15.61 | 2,185,682 | -0.88(-5.34%) |
Nov 28, 2017 | 16.34 | 16.67 | 16.27 | 16.49 | 1,308,528 | +0.14(+0.86%) |
Nov 27, 2017 | 16.20 | 16.41 | 16.06 | 16.35 | 1,784,445 | +0.12(+0.74%) |
Nov 24, 2017 | 15.99 | 16.49 | 15.89 | 16.23 | 1,064,836 | +0.29(+1.82%) |
Nov 22, 2017 | 15.87 | 16.09 | 15.50 | 15.94 | 982,147 | +0.11(+0.69%) |
Nov 21, 2017 | 15.65 | 16.03 | 15.58 | 15.83 | 1,869,590 | +0.19(+1.21%) |
Nov 20, 2017 | 15.20 | 15.70 | 15.18 | 15.64 | 1,945,463 | +0.35(+2.29%) |
Nov 17, 2017 | 15.00 | 15.32 | 15.00 | 15.29 | 1,409,323 | +0.18(+1.19%) |
Nov 16, 2017 | 15.13 | 15.45 | 15.08 | 15.11 | 987,083 | -0.01(-0.07%) |
Nov 15, 2017 | 15.08 | 15.21 | 14.96 | 15.12 | 809,487 | -0.13(-0.85%) |
Nov 14, 2017 | 15.29 | 15.34 | 14.89 | 15.25 | 680,623 | -0.13(-0.85%) |
Nov 13, 2017 | 15.35 | 15.59 | 15.28 | 15.38 | 582,305 | -0.09(-0.58%) |
Nov 10, 2017 | 15.13 | 15.48 | 15.09 | 15.47 | 1,040,245 | +0.30(+1.98%) |
Nov 09, 2017 | 15.35 | 15.38 | 14.94 | 15.17 | 766,886 | -0.36(-2.32%) |
Nov 08, 2017 | 15.05 | 15.54 | 15.05 | 15.53 | 1,701,032 | +0.36(+2.37%) |
Nov 07, 2017 | 15.31 | 15.45 | 15.10 | 15.17 | 1,632,319 | -0.42(-2.69%) |
Nov 06, 2017 | 15.69 | 15.87 | 15.45 | 15.59 | 1,301,396 | -0.12(-0.76%) |
Nov 03, 2017 | 15.45 | 15.75 | 14.85 | 15.71 | 1,701,554 | +0.23(+1.49%) |
Nov 02, 2017 | 15.26 | 15.49 | 15.17 | 15.48 | 1,536,686 | +0.22(+1.44%) |