Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.10 | 15.15 | 14.25 | 14.35 | 764,784 | -0.65(-4.33%) |
Jan 30, 2018 | 14.65 | 15.20 | 14.65 | 15.00 | 675,808 | +0.05(+0.33%) |
Jan 29, 2018 | 15.15 | 15.15 | 14.55 | 14.95 | 594,029 | -0.25(-1.64%) |
Jan 26, 2018 | 14.90 | 15.20 | 14.82 | 15.20 | 387,772 | +0.35(+2.36%) |
Jan 25, 2018 | 15.25 | 15.50 | 14.75 | 14.85 | 681,726 | -0.25(-1.66%) |
Jan 24, 2018 | 15.00 | 15.25 | 14.70 | 15.10 | 698,087 | +0.00(+0.00%) |
Jan 23, 2018 | 15.05 | 15.25 | 14.90 | 15.10 | 488,837 | +0.10(+0.67%) |
Jan 22, 2018 | 15.35 | 15.66 | 14.85 | 15.00 | 812,145 | -0.50(-3.23%) |
Jan 19, 2018 | 15.45 | 15.60 | 15.20 | 15.50 | 528,375 | +0.00(+0.00%) |
Jan 18, 2018 | 15.15 | 15.65 | 15.05 | 15.50 | 1,221,226 | +0.30(+1.97%) |
Jan 17, 2018 | 16.90 | 17.05 | 14.75 | 15.20 | 2,243,101 | -1.45(-8.71%) |
Jan 16, 2018 | 16.75 | 17.15 | 16.65 | 16.65 | 447,903 | +0.05(+0.30%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.90%) | |
Jan 11, 2018 | 16.50 | 16.80 | 16.15 | 16.75 | 508,922 | +0.40(+2.45%) |
Jan 10, 2018 | 16.40 | 16.35 | 541,486 | -0.10(-0.61%) | ||
Jan 09, 2018 | 16.80 | 17.09 | 16.27 | 16.45 | 713,916 | -0.40(-2.37%) |
Jan 08, 2018 | 16.35 | 16.85 | 16.20 | 16.85 | 522,665 | +0.55(+3.37%) |
Jan 05, 2018 | 16.30 | 16.45 | 16.15 | 16.30 | 321,577 | +0.00(+0.00%) |
Jan 04, 2018 | 16.20 | 16.45 | 15.88 | 16.30 | 645,242 | +0.20(+1.24%) |
Jan 03, 2018 | 16.45 | 16.50 | 15.95 | 16.10 | 423,397 | -0.35(-2.13%) |
Jan 02, 2018 | 15.75 | 16.45 | 15.75 | 16.45 | 382,649 | +0.80(+5.11%) |
Dec 29, 2017 | 15.65 | 15.65 | 15.65 | 0 | -0.35(-2.19%) | |
Dec 28, 2017 | 16.15 | 16.20 | 15.90 | 16.00 | 314,188 | -0.15(-0.93%) |
Dec 27, 2017 | 16.05 | 16.25 | 15.82 | 16.15 | 358,485 | +0.30(+1.89%) |
Dec 26, 2017 | 16.25 | 16.27 | 15.75 | 15.85 | 482,896 | -0.55(-3.35%) |
Dec 22, 2017 | 16.55 | 16.60 | 16.32 | 16.40 | 288,191 | -0.25(-1.50%) |
Dec 21, 2017 | 16.60 | 16.75 | 16.25 | 16.65 | 429,545 | +0.05(+0.30%) |
Dec 20, 2017 | 16.65 | 16.85 | 16.40 | 16.60 | 290,084 | +0.15(+0.91%) |
Dec 19, 2017 | 16.55 | 16.75 | 16.38 | 16.45 | 361,746 | +0.00(+0.00%) |
Dec 18, 2017 | 16.85 | 16.88 | 16.30 | 16.45 | 573,521 | -0.15(-0.90%) |
Dec 15, 2017 | 15.45 | 16.80 | 15.41 | 16.60 | 1,267,359 | +1.70(+11.41%) |
Dec 14, 2017 | 14.95 | 15.22 | 14.85 | 14.90 | 498,541 | -0.05(-0.33%) |
Dec 13, 2017 | 14.85 | 15.25 | 14.85 | 14.95 | 380,915 | +0.10(+0.67%) |
Dec 12, 2017 | 15.15 | 15.20 | 14.78 | 14.85 | 539,411 | -0.30(-1.98%) |
Dec 11, 2017 | 15.25 | 15.60 | 15.10 | 15.15 | 511,614 | -0.15(-0.98%) |
Dec 08, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 442,185 | -0.30(-1.92%) |
Dec 07, 2017 | 15.55 | 15.75 | 15.15 | 15.60 | 678,169 | +0.20(+1.30%) |
Dec 06, 2017 | 14.90 | 15.50 | 14.79 | 15.40 | 1,045,593 | +0.35(+2.33%) |
Dec 05, 2017 | 15.60 | 14.75 | 15.05 | 749,940 | +0.00(+0.00%) | |
Dec 04, 2017 | 15.85 | 16.00 | 14.93 | 15.05 | 828,175 | -0.55(-3.53%) |
Dec 01, 2017 | 16.25 | 16.32 | 15.10 | 15.60 | 1,294,666 | -0.80(-4.88%) |
Nov 30, 2017 | 16.05 | 16.70 | 15.90 | 16.40 | 1,028,000 | +0.45(+2.82%) |
Nov 29, 2017 | 16.75 | 16.80 | 15.57 | 15.95 | 874,241 | -0.85(-5.06%) |
Nov 28, 2017 | 16.65 | 16.82 | 16.55 | 16.80 | 490,168 | +0.30(+1.82%) |
Nov 27, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 560,890 | -0.45(-2.65%) |
Nov 24, 2017 | 16.75 | 16.95 | 16.65 | 16.95 | 232,604 | +0.30(+1.80%) |
Nov 22, 2017 | 17.25 | 17.40 | 16.50 | 16.65 | 565,373 | -0.55(-3.20%) |
Nov 21, 2017 | 17.10 | 17.24 | 16.90 | 17.20 | 733,426 | +0.25(+1.47%) |
Nov 20, 2017 | 16.65 | 17.05 | 16.60 | 16.95 | 510,901 | +0.30(+1.80%) |
Nov 17, 2017 | 16.95 | 17.15 | 16.60 | 16.65 | 981,942 | -0.40(-2.35%) |
Nov 16, 2017 | 16.60 | 17.15 | 16.30 | 17.05 | 666,663 | +0.50(+3.02%) |
Nov 15, 2017 | 16.95 | 16.98 | 16.55 | 16.55 | 635,063 | -0.70(-4.06%) |
Nov 14, 2017 | 17.45 | 17.57 | 17.20 | 17.25 | 399,234 | -0.15(-0.86%) |
Nov 13, 2017 | 17.30 | 17.70 | 17.00 | 17.40 | 552,182 | -0.08(-0.43%) |
Nov 10, 2017 | 17.35 | 17.65 | 17.20 | 17.48 | 673,399 | +0.12(+0.72%) |
Nov 09, 2017 | 17.15 | 17.50 | 16.90 | 17.35 | 735,453 | -0.05(-0.29%) |
Nov 08, 2017 | 17.10 | 17.65 | 17.01 | 17.40 | 783,996 | +0.15(+0.87%) |
Nov 07, 2017 | 17.85 | 17.95 | 17.15 | 17.25 | 725,053 | -0.70(-3.90%) |
Nov 06, 2017 | 18.00 | 18.20 | 17.70 | 17.95 | 1,151,962 | +0.05(+0.28%) |
Nov 03, 2017 | 17.10 | 18.65 | 17.01 | 17.90 | 2,435,011 | +0.70(+4.07%) |
Nov 02, 2017 | 15.80 | 17.45 | 15.75 | 17.20 | 1,505,576 | +1.40(+8.86%) |