Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.25 | 18.70 | 18.05 | 18.14 | 452,214 | +0.20(+1.09%) |
Jan 30, 2018 | 19.14 | 19.14 | 17.50 | 17.94 | 1,299,174 | -1.54(-7.91%) |
Jan 29, 2018 | 19.30 | 19.60 | 19.16 | 19.48 | 992,978 | +0.30(+1.59%) |
Jan 26, 2018 | 18.75 | 19.19 | 18.56 | 19.18 | 528,748 | +0.55(+2.95%) |
Jan 25, 2018 | 19.21 | 19.27 | 18.34 | 18.62 | 609,832 | -0.43(-2.28%) |
Jan 24, 2018 | 19.12 | 19.13 | 18.44 | 19.06 | 663,120 | -0.07(-0.34%) |
Jan 23, 2018 | 19.44 | 19.44 | 19.00 | 19.12 | 630,636 | -0.34(-1.72%) |
Jan 22, 2018 | 19.59 | 19.66 | 19.00 | 19.46 | 944,646 | +0.02(+0.10%) |
Jan 19, 2018 | 18.79 | 19.64 | 18.54 | 19.44 | 1,023,114 | +0.70(+3.71%) |
Jan 18, 2018 | 18.41 | 18.84 | 18.09 | 18.75 | 758,462 | +0.41(+2.21%) |
Jan 17, 2018 | 18.04 | 18.49 | 17.91 | 18.34 | 796,784 | +0.46(+2.60%) |
Jan 16, 2018 | 17.62 | 18.08 | 17.52 | 17.88 | 1,194,544 | +0.56(+3.23%) |
Jan 12, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 17.23 | 17.60 | 17.15 | 17.27 | 735,326 | +0.13(+0.79%) |
Jan 10, 2018 | 16.76 | 17.14 | 1,362,770 | -0.62(-3.52%) | ||
Jan 09, 2018 | 18.30 | 18.36 | 17.50 | 17.77 | 749,098 | -0.47(-2.58%) |
Jan 08, 2018 | 18.05 | 18.28 | 17.86 | 18.23 | 533,964 | +0.07(+0.39%) |
Jan 05, 2018 | 17.75 | 18.30 | 17.25 | 18.16 | 1,150,058 | +0.54(+3.06%) |
Jan 04, 2018 | 17.77 | 17.90 | 17.41 | 17.62 | 743,392 | -0.06(-0.34%) |
Jan 03, 2018 | 17.95 | 18.12 | 17.55 | 17.68 | 1,181,068 | -0.20(-1.12%) |
Jan 02, 2018 | 17.08 | 17.89 | 16.98 | 17.89 | 1,324,140 | +1.04(+6.14%) |
Dec 29, 2017 | 16.85 | 16.85 | 16.85 | 0 | -0.32(-1.89%) | |
Dec 28, 2017 | 17.32 | 17.66 | 17.09 | 17.18 | 1,012,400 | -0.19(-1.09%) |
Dec 27, 2017 | 16.73 | 17.64 | 16.50 | 17.36 | 1,857,056 | +0.57(+3.42%) |
Dec 26, 2017 | 17.07 | 17.10 | 16.57 | 16.79 | 1,026,592 | -0.32(-1.90%) |
Dec 22, 2017 | 17.01 | 17.43 | 16.10 | 17.11 | 4,889,036 | +1.56(+10.03%) |
Dec 21, 2017 | 15.88 | 15.95 | 15.05 | 15.55 | 2,267,170 | -0.27(-1.71%) |
Dec 20, 2017 | 15.46 | 15.89 | 15.37 | 15.82 | 1,031,364 | +0.70(+4.63%) |
Dec 19, 2017 | 15.41 | 15.62 | 14.90 | 15.12 | 696,854 | -0.29(-1.88%) |
Dec 18, 2017 | 15.31 | 15.76 | 15.14 | 15.41 | 1,012,984 | +0.41(+2.77%) |
Dec 15, 2017 | 14.73 | 15.24 | 14.57 | 15.00 | 3,829,320 | +0.30(+2.08%) |
Dec 14, 2017 | 14.93 | 14.93 | 14.30 | 14.70 | 788,898 | +0.06(+0.44%) |
Dec 13, 2017 | 14.29 | 14.86 | 14.12 | 14.63 | 1,116,530 | +0.38(+2.67%) |
Dec 12, 2017 | 14.01 | 14.41 | 14.01 | 14.25 | 642,328 | +0.21(+1.46%) |
Dec 11, 2017 | 14.93 | 14.96 | 13.94 | 14.04 | 1,539,614 | -0.78(-5.26%) |
Dec 08, 2017 | 14.88 | 15.18 | 14.44 | 14.82 | 1,139,576 | +0.18(+1.26%) |
Dec 07, 2017 | 14.08 | 15.07 | 14.08 | 14.64 | 3,026,682 | +0.59(+4.20%) |
Dec 06, 2017 | 14.73 | 14.92 | 13.75 | 14.05 | 2,058,630 | -0.55(-3.80%) |
Dec 05, 2017 | 14.86 | 15.62 | 14.58 | 14.61 | 1,573,160 | -0.30(-2.01%) |
Dec 04, 2017 | 15.68 | 15.84 | 14.86 | 14.90 | 1,761,138 | -0.66(-4.21%) |
Dec 01, 2017 | 15.16 | 15.66 | 15.01 | 15.56 | 3,637,018 | +0.57(+3.77%) |
Nov 30, 2017 | 16.32 | 16.50 | 14.65 | 14.99 | 7,785,084 | -2.38(-13.67%) |
Nov 29, 2017 | 18.37 | 18.39 | 17.11 | 17.37 | 777,242 | -0.98(-5.37%) |
Nov 28, 2017 | 17.90 | 18.91 | 17.25 | 18.36 | 1,095,094 | +0.01(+0.04%) |
Nov 27, 2017 | 18.45 | 19.85 | 18.03 | 18.35 | 1,006,770 | +0.25(+1.37%) |
Nov 24, 2017 | 20.84 | 21.58 | 18.00 | 18.10 | 1,051,424 | -2.22(-10.95%) |
Nov 22, 2017 | 18.41 | 20.43 | 18.37 | 20.32 | 1,062,020 | +2.06(+11.28%) |
Nov 21, 2017 | 16.75 | 18.45 | 16.73 | 18.27 | 737,302 | +1.55(+9.31%) |
Nov 20, 2017 | 18.41 | 18.53 | 16.61 | 16.71 | 979,138 | -1.49(-8.21%) |
Nov 17, 2017 | 18.32 | 18.55 | 17.66 | 18.20 | 721,926 | +0.21(+1.20%) |
Nov 16, 2017 | 17.75 | 18.80 | 16.73 | 17.99 | 1,482,316 | +3.64(+25.37%) |
Nov 15, 2017 | 14.32 | 14.44 | 13.71 | 14.35 | 421,112 | -0.14(-0.97%) |
Nov 14, 2017 | 14.74 | 14.74 | 14.19 | 14.49 | 395,106 | -0.27(-1.80%) |
Nov 13, 2017 | 14.78 | 14.99 | 14.53 | 14.76 | 283,534 | -0.02(-0.14%) |
Nov 10, 2017 | 14.93 | 15.23 | 14.68 | 14.78 | 190,880 | -0.13(-0.91%) |
Nov 09, 2017 | 15.21 | 15.21 | 14.53 | 14.91 | 249,590 | -0.47(-3.06%) |
Nov 08, 2017 | 15.15 | 15.46 | 14.82 | 15.38 | 310,628 | +0.11(+0.69%) |
Nov 07, 2017 | 15.62 | 15.70 | 15.14 | 15.28 | 238,230 | -0.21(-1.32%) |
Nov 06, 2017 | 15.07 | 15.70 | 14.89 | 15.48 | 467,954 | +0.21(+1.34%) |
Nov 03, 2017 | 15.52 | 15.63 | 15.02 | 15.28 | 243,928 | -0.05(-0.33%) |
Nov 02, 2017 | 15.04 | 15.41 | 14.88 | 15.32 | 217,572 | +0.34(+2.30%) |