Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.09 | 17.19 | 16.49 | 16.49 | 826,344 | -0.51(-3.00%) |
Jan 30, 2018 | 16.87 | 16.88 | 16.76 | 17.00 | 669,475 | +0.03(+0.18%) |
Jan 29, 2018 | 16.85 | 17.00 | 16.73 | 16.97 | 971,736 | +0.07(+0.41%) |
Jan 26, 2018 | 16.85 | 16.92 | 16.73 | 16.90 | 960,782 | +0.17(+1.02%) |
Jan 25, 2018 | 17.01 | 17.01 | 16.58 | 16.73 | 1,627,345 | -0.12(-0.71%) |
Jan 24, 2018 | 17.18 | 17.31 | 16.70 | 16.85 | 1,675,079 | -0.31(-1.81%) |
Jan 23, 2018 | 17.17 | 17.38 | 16.99 | 17.16 | 1,021,653 | -0.04(-0.23%) |
Jan 22, 2018 | 17.48 | 17.51 | 16.98 | 17.20 | 1,300,058 | -0.39(-2.22%) |
Jan 19, 2018 | 17.47 | 17.61 | 17.40 | 17.59 | 509,404 | +0.10(+0.57%) |
Jan 18, 2018 | 17.39 | 17.58 | 17.39 | 17.49 | 594,710 | +0.00(+0.00%) |
Jan 17, 2018 | 17.17 | 17.57 | 17.11 | 17.49 | 624,131 | +0.39(+2.28%) |
Jan 16, 2018 | 17.45 | 17.60 | 17.05 | 17.10 | 1,051,880 | -0.29(-1.67%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | +0.59(+3.51%) | |
Jan 11, 2018 | 16.60 | 16.87 | 16.58 | 16.80 | 586,650 | +0.23(+1.39%) |
Jan 10, 2018 | 16.51 | 16.58 | 16.38 | 16.57 | 390,389 | -0.02(-0.12%) |
Jan 09, 2018 | 16.63 | 16.79 | 16.51 | 16.59 | 643,257 | -0.05(-0.30%) |
Jan 08, 2018 | 16.27 | 16.67 | 16.12 | 16.64 | 743,460 | +0.32(+1.96%) |
Jan 05, 2018 | 16.10 | 16.33 | 16.00 | 16.32 | 747,731 | +0.33(+2.06%) |
Jan 04, 2018 | 16.07 | 16.25 | 15.98 | 15.99 | 1,312,700 | -0.02(-0.12%) |
Jan 03, 2018 | 15.83 | 16.01 | 15.74 | 16.01 | 1,068,064 | +0.15(+0.95%) |
Jan 02, 2018 | 15.73 | 15.96 | 15.61 | 15.86 | 473,071 | +0.19(+1.21%) |
Dec 29, 2017 | 15.67 | 15.67 | 15.67 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 15.70 | 15.76 | 15.59 | 15.71 | 271,966 | +0.07(+0.45%) |
Dec 27, 2017 | 15.62 | 15.82 | 15.52 | 15.64 | 614,900 | -0.05(-0.32%) |
Dec 26, 2017 | 15.70 | 15.84 | 15.51 | 15.69 | 729,269 | -0.28(-1.75%) |
Dec 22, 2017 | 16.36 | 16.36 | 15.96 | 15.97 | 1,054,774 | -0.43(-2.62%) |
Dec 21, 2017 | 16.63 | 16.68 | 16.38 | 16.40 | 696,408 | -0.12(-0.73%) |
Dec 20, 2017 | 16.63 | 16.69 | 16.42 | 16.52 | 899,778 | +0.08(+0.49%) |
Dec 19, 2017 | 16.54 | 16.54 | 16.36 | 16.44 | 664,983 | -0.08(-0.48%) |
Dec 18, 2017 | 16.48 | 16.70 | 16.42 | 16.52 | 906,659 | +0.18(+1.10%) |
Dec 15, 2017 | 15.82 | 16.37 | 15.67 | 16.34 | 1,461,456 | +0.56(+3.55%) |
Dec 14, 2017 | 15.80 | 16.09 | 15.76 | 15.78 | 1,201,998 | +0.09(+0.57%) |
Dec 13, 2017 | 15.44 | 15.89 | 15.38 | 15.69 | 861,367 | +0.29(+1.88%) |
Dec 12, 2017 | 15.33 | 15.53 | 15.30 | 15.40 | 1,754,476 | +0.08(+0.52%) |
Dec 11, 2017 | 15.61 | 15.84 | 15.29 | 15.32 | 1,178,824 | -0.29(-1.86%) |
Dec 08, 2017 | 15.68 | 15.89 | 15.55 | 15.61 | 748,053 | -0.07(-0.45%) |
Dec 07, 2017 | 15.63 | 15.96 | 15.63 | 15.68 | 776,864 | +0.02(+0.13%) |
Dec 06, 2017 | 15.65 | 15.88 | 15.61 | 15.66 | 976,918 | -0.06(-0.38%) |
Dec 05, 2017 | 15.88 | 16.22 | 15.71 | 15.72 | 1,251,921 | -0.13(-0.82%) |
Dec 04, 2017 | 16.22 | 16.70 | 15.81 | 15.85 | 1,671,252 | -0.04(-0.25%) |
Dec 01, 2017 | 16.35 | 16.44 | 15.69 | 15.89 | 2,125,659 | -0.44(-2.69%) |
Nov 30, 2017 | 16.59 | 16.73 | 16.09 | 16.33 | 1,448,975 | -0.33(-1.98%) |
Nov 29, 2017 | 17.42 | 17.55 | 16.62 | 16.66 | 960,209 | -0.77(-4.42%) |
Nov 28, 2017 | 17.36 | 17.49 | 17.25 | 17.43 | 1,582,701 | +0.11(+0.64%) |
Nov 27, 2017 | 17.56 | 17.65 | 17.26 | 17.32 | 1,360,346 | -0.23(-1.31%) |
Nov 24, 2017 | 17.27 | 17.63 | 17.20 | 17.55 | 333,870 | +0.36(+2.09%) |
Nov 22, 2017 | 17.43 | 17.56 | 17.05 | 17.19 | 540,064 | -0.20(-1.15%) |
Nov 21, 2017 | 16.95 | 17.49 | 16.94 | 17.39 | 1,720,070 | +0.53(+3.14%) |
Nov 20, 2017 | 16.73 | 16.88 | 16.63 | 16.86 | 640,057 | +0.15(+0.90%) |
Nov 17, 2017 | 16.56 | 16.85 | 16.45 | 16.71 | 652,390 | +0.15(+0.91%) |
Nov 16, 2017 | 16.21 | 16.68 | 16.07 | 16.56 | 1,192,480 | +0.39(+2.41%) |
Nov 15, 2017 | 16.10 | 16.18 | 15.87 | 16.17 | 830,239 | -0.08(-0.49%) |
Nov 14, 2017 | 16.35 | 16.38 | 16.23 | 16.25 | 1,183,654 | -0.20(-1.22%) |
Nov 13, 2017 | 16.56 | 16.64 | 16.34 | 16.45 | 721,990 | -0.17(-1.02%) |
Nov 10, 2017 | 16.74 | 16.98 | 16.61 | 16.62 | 745,390 | -0.13(-0.78%) |
Nov 09, 2017 | 16.78 | 16.90 | 16.59 | 16.75 | 1,017,495 | -0.12(-0.71%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.52 | 16.87 | 646,965 | +0.05(+0.30%) |
Nov 07, 2017 | 16.85 | 16.89 | 16.66 | 16.82 | 984,008 | +0.03(+0.18%) |
Nov 06, 2017 | 16.59 | 16.83 | 16.49 | 16.79 | 864,696 | +0.17(+1.02%) |
Nov 03, 2017 | 17.07 | 17.17 | 16.61 | 16.62 | 1,219,606 | -0.46(-2.69%) |
Nov 02, 2017 | 16.62 | 17.50 | 16.40 | 17.08 | 2,822,852 | +1.28(+8.10%) |