Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.95 | 19.01 | 17.20 | 17.90 | 594,682 | -0.85(-4.53%) |
Jan 30, 2018 | 17.95 | 19.20 | 17.80 | 18.75 | 602,842 | +0.85(+4.75%) |
Jan 29, 2018 | 16.90 | 18.25 | 16.72 | 17.90 | 725,135 | +0.90(+5.29%) |
Jan 26, 2018 | 17.00 | 17.00 | 16.60 | 17.00 | 172,030 | +0.10(+0.59%) |
Jan 25, 2018 | 16.10 | 16.95 | 16.05 | 16.90 | 301,378 | +0.80(+4.97%) |
Jan 24, 2018 | 16.35 | 16.45 | 16.00 | 16.10 | 121,542 | -0.10(-0.62%) |
Jan 23, 2018 | 16.15 | 16.20 | 15.80 | 16.20 | 117,294 | +0.15(+0.93%) |
Jan 22, 2018 | 15.90 | 16.15 | 15.60 | 16.05 | 196,049 | +0.00(+0.00%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.63 | 16.05 | 192,167 | +0.15(+0.94%) |
Jan 18, 2018 | 16.55 | 16.55 | 15.80 | 15.90 | 363,612 | -0.65(-3.93%) |
Jan 17, 2018 | 16.65 | 16.68 | 16.05 | 16.55 | 201,620 | +0.15(+0.91%) |
Jan 16, 2018 | 16.90 | 17.20 | 16.30 | 16.40 | 303,335 | -0.15(-0.91%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.10(-0.60%) | |
Jan 11, 2018 | 16.50 | 17.05 | 16.35 | 16.65 | 158,872 | +0.20(+1.22%) |
Jan 10, 2018 | 16.45 | 181,493 | +0.20(+1.23%) | |||
Jan 09, 2018 | 16.60 | 17.00 | 16.20 | 16.25 | 224,447 | -0.35(-2.11%) |
Jan 08, 2018 | 17.20 | 17.35 | 16.50 | 16.60 | 777,151 | -0.75(-4.32%) |
Jan 05, 2018 | 16.30 | 17.46 | 16.10 | 17.35 | 511,925 | +1.05(+6.44%) |
Jan 04, 2018 | 16.05 | 16.45 | 16.00 | 16.30 | 150,469 | +0.40(+2.52%) |
Jan 03, 2018 | 15.75 | 16.25 | 15.65 | 15.90 | 154,265 | +0.25(+1.60%) |
Jan 02, 2018 | 15.35 | 15.70 | 15.35 | 15.65 | 106,361 | +0.45(+2.96%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
Dec 28, 2017 | 15.35 | 15.60 | 15.30 | 15.45 | 118,992 | +0.10(+0.65%) |
Dec 27, 2017 | 15.65 | 15.85 | 15.35 | 15.35 | 102,860 | -0.30(-1.92%) |
Dec 26, 2017 | 15.55 | 15.85 | 15.50 | 15.65 | 59,243 | +0.05(+0.32%) |
Dec 22, 2017 | 15.65 | 15.75 | 15.40 | 15.60 | 93,340 | -0.15(-0.95%) |
Dec 21, 2017 | 15.35 | 15.88 | 15.35 | 15.75 | 107,733 | +0.40(+2.61%) |
Dec 20, 2017 | 15.45 | 15.65 | 15.25 | 15.35 | 88,492 | +0.00(+0.00%) |
Dec 19, 2017 | 15.65 | 15.80 | 15.35 | 15.35 | 218,544 | -0.35(-2.23%) |
Dec 18, 2017 | 15.60 | 16.25 | 15.60 | 15.70 | 155,543 | +0.30(+1.95%) |
Dec 15, 2017 | 14.90 | 15.68 | 14.88 | 15.40 | 460,193 | +0.55(+3.70%) |
Dec 14, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 161,399 | -0.20(-1.33%) |
Dec 13, 2017 | 15.20 | 15.35 | 14.95 | 15.05 | 213,615 | -0.10(-0.66%) |
Dec 12, 2017 | 15.20 | 15.55 | 15.15 | 15.15 | 121,885 | -0.05(-0.33%) |
Dec 11, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 73,820 | -0.15(-0.98%) |
Dec 08, 2017 | 15.75 | 15.75 | 15.35 | 15.35 | 124,243 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.75 | 15.00 | 855,915 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.10 | 15.45 | 15.00 | 15.15 | 202,705 | +0.00(+0.00%) |
Dec 05, 2017 | 14.85 | 15.15 | 14.75 | 15.15 | 137,879 | +0.30(+2.02%) |
Dec 04, 2017 | 15.05 | 15.25 | 14.75 | 14.85 | 165,791 | +0.05(+0.34%) |
Dec 01, 2017 | 14.80 | 15.05 | 14.45 | 14.80 | 201,448 | -0.05(-0.34%) |
Nov 30, 2017 | 15.50 | 15.60 | 14.80 | 14.85 | 252,652 | -0.50(-3.26%) |
Nov 29, 2017 | 14.90 | 15.35 | 14.88 | 15.35 | 267,163 | +0.55(+3.72%) |
Nov 28, 2017 | 14.50 | 14.85 | 14.40 | 14.80 | 138,578 | +0.40(+2.78%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.38 | 14.40 | 104,444 | -0.55(-3.68%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.70 | 14.95 | 59,687 | +0.10(+0.67%) |
Nov 22, 2017 | 14.85 | 15.15 | 14.85 | 14.85 | 112,488 | +0.00(+0.00%) |
Nov 21, 2017 | 14.65 | 15.00 | 14.65 | 14.85 | 204,920 | +0.25(+1.71%) |
Nov 20, 2017 | 14.30 | 14.75 | 14.30 | 14.60 | 122,294 | +0.25(+1.74%) |
Nov 17, 2017 | 14.20 | 14.50 | 14.10 | 14.35 | 106,729 | +0.00(+0.00%) |
Nov 16, 2017 | 14.05 | 14.50 | 14.00 | 14.35 | 147,318 | +0.35(+2.50%) |
Nov 15, 2017 | 13.50 | 14.10 | 13.25 | 14.00 | 215,184 | +0.40(+2.94%) |
Nov 14, 2017 | 13.60 | 13.85 | 13.60 | 13.60 | 94,037 | -0.20(-1.45%) |
Nov 13, 2017 | 13.95 | 13.95 | 13.60 | 13.80 | 196,870 | -0.35(-2.47%) |
Nov 10, 2017 | 14.00 | 14.35 | 13.85 | 14.15 | 259,584 | +0.30(+2.17%) |
Nov 09, 2017 | 13.95 | 14.10 | 13.70 | 13.85 | 179,956 | -0.30(-2.12%) |
Nov 08, 2017 | 13.95 | 14.30 | 13.60 | 14.15 | 226,420 | +0.15(+1.07%) |
Nov 07, 2017 | 14.95 | 14.95 | 13.75 | 14.00 | 454,749 | -1.00(-6.67%) |
Nov 06, 2017 | 14.65 | 15.15 | 14.65 | 15.00 | 224,540 | +0.25(+1.69%) |
Nov 03, 2017 | 14.65 | 14.95 | 14.55 | 14.75 | 163,385 | -0.05(-0.34%) |
Nov 02, 2017 | 14.60 | 15.00 | 14.45 | 14.80 | 214,568 | +0.20(+1.37%) |