Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.95 | 15.99 | 15.66 | 15.66 | 909,232 | -0.24(-1.48%) |
Jan 30, 2018 | 15.90 | 16.04 | 15.90 | 15.90 | 626,789 | -0.09(-0.59%) |
Jan 29, 2018 | 15.90 | 16.18 | 15.85 | 15.99 | 519,444 | +0.19(+1.19%) |
Jan 26, 2018 | 15.95 | 15.99 | 15.62 | 15.80 | 691,127 | -0.19(-1.18%) |
Jan 25, 2018 | 16.56 | 16.58 | 15.83 | 15.99 | 1,682,060 | -0.42(-2.59%) |
Jan 24, 2018 | 16.47 | 16.61 | 16.32 | 16.42 | 833,583 | +0.05(+0.29%) |
Jan 23, 2018 | 16.28 | 16.56 | 16.04 | 16.37 | 598,192 | +0.19(+1.17%) |
Jan 22, 2018 | 16.42 | 15.85 | 16.18 | 526,461 | +0.14(+0.88%) | |
Jan 19, 2018 | 15.85 | 16.09 | 15.78 | 16.04 | 474,426 | +0.19(+1.19%) |
Jan 18, 2018 | 16.28 | 16.32 | 15.78 | 15.85 | 458,853 | -0.42(-2.61%) |
Jan 17, 2018 | 16.47 | 16.56 | 16.23 | 16.28 | 692,911 | -0.19(-1.15%) |
Jan 16, 2018 | 16.56 | 16.65 | 16.37 | 16.47 | 529,490 | +0.00(+0.00%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.09(+0.58%) | |
Jan 11, 2018 | 16.09 | 16.42 | 16.09 | 16.37 | 535,527 | +0.19(+1.17%) |
Jan 10, 2018 | 16.21 | 15.90 | 16.18 | 319,153 | +0.09(+0.59%) | |
Jan 09, 2018 | 16.18 | 16.18 | 15.97 | 16.09 | 640,749 | -0.14(-0.87%) |
Jan 08, 2018 | 16.09 | 16.32 | 15.90 | 16.23 | 475,555 | +0.19(+1.18%) |
Jan 05, 2018 | 16.42 | 16.42 | 15.85 | 16.04 | 662,980 | +0.00(+0.00%) |
Jan 04, 2018 | 15.90 | 16.14 | 15.85 | 16.04 | 408,720 | +0.19(+1.19%) |
Jan 03, 2018 | 16.04 | 16.18 | 15.71 | 15.85 | 431,113 | -0.09(-0.59%) |
Jan 02, 2018 | 15.66 | 16.23 | 15.62 | 15.95 | 863,254 | +0.28(+1.81%) |
Dec 29, 2017 | 15.66 | 15.66 | 15.66 | 0 | -0.09(-0.60%) | |
Dec 28, 2017 | 15.80 | 15.95 | 15.67 | 15.76 | 676,891 | +0.00(+0.00%) |
Dec 27, 2017 | 15.95 | 16.04 | 15.71 | 15.76 | 470,936 | -0.24(-1.47%) |
Dec 26, 2017 | 16.14 | 16.28 | 15.90 | 15.99 | 491,677 | -0.24(-1.45%) |
Dec 22, 2017 | 16.42 | 16.51 | 16.14 | 16.23 | 778,434 | -0.28(-1.71%) |
Dec 21, 2017 | 16.65 | 16.70 | 16.47 | 16.51 | 500,450 | -0.19(-1.13%) |
Dec 20, 2017 | 16.84 | 16.89 | 16.51 | 16.70 | 662,165 | -0.09(-0.56%) |
Dec 19, 2017 | 16.75 | 16.94 | 16.25 | 16.80 | 927,835 | +0.05(+0.28%) |
Dec 18, 2017 | 17.36 | 17.64 | 16.70 | 16.75 | 885,698 | -0.57(-3.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 16.70 | 17.31 | 8,996,723 | +0.24(+1.38%) |
Dec 14, 2017 | 17.27 | 17.83 | 17.08 | 17.08 | 1,871,134 | -0.14(-0.82%) |
Dec 13, 2017 | 17.22 | 17.60 | 17.17 | 17.22 | 1,535,951 | +0.00(+0.00%) |
Dec 12, 2017 | 16.70 | 17.69 | 16.65 | 17.22 | 2,647,090 | +0.42(+2.53%) |
Dec 11, 2017 | 15.80 | 16.94 | 15.80 | 16.80 | 1,871,596 | +1.37(+8.87%) |
Dec 08, 2017 | 15.47 | 15.52 | 15.29 | 15.43 | 342,953 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.66 | 15.05 | 15.43 | 595,715 | +0.38(+2.51%) |
Dec 06, 2017 | 15.29 | 15.29 | 15.05 | 15.05 | 227,900 | -0.24(-1.54%) |
Dec 05, 2017 | 15.62 | 15.71 | 15.29 | 15.29 | 278,087 | -0.33(-2.11%) |
Dec 04, 2017 | 16.04 | 16.04 | 15.57 | 15.62 | 415,241 | -0.25(-1.61%) |
Dec 01, 2017 | 15.59 | 15.96 | 15.31 | 15.87 | 719,921 | +0.28(+1.81%) |
Nov 30, 2017 | 15.59 | 15.68 | 15.45 | 15.59 | 523,921 | +0.09(+0.61%) |
Nov 29, 2017 | 15.31 | 15.59 | 15.26 | 15.50 | 490,394 | +0.14(+0.92%) |
Nov 28, 2017 | 15.07 | 15.45 | 15.07 | 15.35 | 295,566 | +0.23(+1.55%) |
Nov 27, 2017 | 15.31 | 15.35 | 15.07 | 15.12 | 325,499 | -0.14(-0.92%) |
Nov 24, 2017 | 15.31 | 15.45 | 15.21 | 15.26 | 281,317 | -0.05(-0.31%) |
Nov 22, 2017 | 15.64 | 15.64 | 15.21 | 15.31 | 341,799 | -0.42(-2.69%) |
Nov 21, 2017 | 15.31 | 15.73 | 15.21 | 15.73 | 439,753 | +0.47(+3.08%) |
Nov 20, 2017 | 15.12 | 15.33 | 15.03 | 15.26 | 380,117 | +0.14(+0.93%) |
Nov 17, 2017 | 15.03 | 15.26 | 14.98 | 15.12 | 953,920 | +0.00(+0.00%) |
Nov 16, 2017 | 14.84 | 15.17 | 14.84 | 15.12 | 312,589 | +0.28(+1.90%) |
Nov 15, 2017 | 14.98 | 15.12 | 14.84 | 14.84 | 254,830 | -0.19(-1.25%) |
Nov 14, 2017 | 14.74 | 15.21 | 14.67 | 15.03 | 618,690 | +0.28(+1.91%) |
Nov 13, 2017 | 14.93 | 15.12 | 14.72 | 14.74 | 887,088 | -0.19(-1.26%) |
Nov 10, 2017 | 14.84 | 15.17 | 14.74 | 14.93 | 558,340 | +0.14(+0.95%) |
Nov 09, 2017 | 14.65 | 14.84 | 14.56 | 14.79 | 398,577 | +0.00(+0.00%) |
Nov 08, 2017 | 14.79 | 14.91 | 14.72 | 14.79 | 441,846 | -0.09(-0.63%) |
Nov 07, 2017 | 14.93 | 14.98 | 14.77 | 14.88 | 468,920 | -0.09(-0.63%) |
Nov 06, 2017 | 14.98 | 15.17 | 14.93 | 14.98 | 459,072 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 15.50 | 14.74 | 14.98 | 914,586 | -0.56(-3.63%) |
Nov 02, 2017 | 16.95 | 16.95 | 15.50 | 15.54 | 785,066 | +0.09(+0.61%) |