Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.70 | 16.80 | 16.45 | 16.50 | 12,679 | -0.30(-1.79%) |
Jan 30, 2018 | 16.70 | 16.95 | 16.70 | 16.80 | 33,367 | -0.20(-1.18%) |
Jan 29, 2018 | 17.55 | 17.55 | 16.50 | 17.00 | 23,661 | -0.70(-3.95%) |
Jan 26, 2018 | 18.00 | 18.30 | 17.60 | 17.70 | 15,824 | -0.10(-0.56%) |
Jan 25, 2018 | 17.95 | 17.95 | 17.50 | 17.80 | 34,047 | +0.05(+0.28%) |
Jan 24, 2018 | 17.75 | 18.10 | 17.60 | 17.75 | 19,027 | -0.15(-0.84%) |
Jan 23, 2018 | 18.00 | 18.45 | 17.70 | 17.90 | 34,722 | -0.15(-0.83%) |
Jan 22, 2018 | 18.10 | 18.30 | 17.73 | 18.05 | 37,324 | -0.10(-0.55%) |
Jan 19, 2018 | 18.40 | 18.50 | 18.40 | 18.15 | 54,524 | -0.45(-2.42%) |
Jan 18, 2018 | 19.00 | 19.10 | 18.50 | 18.60 | 41,500 | -0.40(-2.11%) |
Jan 17, 2018 | 18.70 | 19.10 | 18.50 | 19.00 | 19,916 | +0.45(+2.43%) |
Jan 16, 2018 | 18.75 | 18.75 | 17.35 | 18.55 | 44,259 | -0.20(-1.07%) |
Jan 12, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.25(+1.35%) | |
Jan 11, 2018 | 17.50 | 18.70 | 17.16 | 18.50 | 26,317 | +0.95(+5.41%) |
Jan 10, 2018 | 17.45 | 17.55 | 16.80 | 17.55 | 22,214 | +0.05(+0.29%) |
Jan 09, 2018 | 17.50 | 17.70 | 17.30 | 17.50 | 37,458 | +0.05(+0.29%) |
Jan 08, 2018 | 16.90 | 17.60 | 16.90 | 17.45 | 40,941 | +0.45(+2.65%) |
Jan 05, 2018 | 16.55 | 17.00 | 16.35 | 17.00 | 58,635 | +0.35(+2.10%) |
Jan 04, 2018 | 16.40 | 16.80 | 16.05 | 16.65 | 42,294 | +0.25(+1.52%) |
Jan 03, 2018 | 15.90 | 16.55 | 15.70 | 16.40 | 31,901 | +0.40(+2.50%) |
Jan 02, 2018 | 15.00 | 16.05 | 14.95 | 16.00 | 41,197 | +1.05(+7.02%) |
Dec 29, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
Dec 28, 2017 | 15.39 | 15.50 | 14.80 | 14.90 | 22,546 | -0.50(-3.25%) |
Dec 27, 2017 | 15.50 | 15.82 | 15.35 | 15.40 | 16,454 | -0.15(-0.96%) |
Dec 26, 2017 | 15.45 | 16.00 | 15.45 | 15.55 | 24,865 | +0.05(+0.32%) |
Dec 22, 2017 | 15.80 | 16.05 | 15.35 | 15.50 | 25,806 | -0.70(-4.32%) |
Dec 21, 2017 | 15.40 | 16.40 | 15.40 | 16.20 | 59,819 | +0.45(+2.86%) |
Dec 20, 2017 | 15.10 | 15.95 | 14.75 | 15.75 | 22,390 | +0.75(+5.00%) |
Dec 19, 2017 | 15.10 | 15.55 | 14.95 | 15.00 | 30,225 | +0.00(+0.00%) |
Dec 18, 2017 | 15.10 | 15.82 | 14.90 | 15.00 | 33,814 | -0.15(-0.99%) |
Dec 15, 2017 | 15.05 | 15.85 | 15.00 | 15.15 | 74,478 | +0.10(+0.66%) |
Dec 14, 2017 | 14.40 | 15.25 | 14.40 | 15.05 | 35,175 | +0.70(+4.88%) |
Dec 13, 2017 | 14.50 | 14.60 | 14.20 | 14.35 | 39,472 | +0.05(+0.35%) |
Dec 12, 2017 | 14.55 | 14.85 | 14.25 | 14.30 | 23,064 | -0.15(-1.04%) |
Dec 11, 2017 | 15.10 | 15.20 | 14.30 | 14.45 | 37,066 | -0.60(-3.99%) |
Dec 08, 2017 | 15.15 | 15.55 | 14.01 | 15.05 | 34,049 | +0.05(+0.33%) |
Dec 07, 2017 | 15.15 | 15.35 | 14.95 | 15.00 | 18,503 | -0.20(-1.32%) |
Dec 06, 2017 | 15.40 | 15.40 | 15.05 | 15.20 | 54,741 | -0.35(-2.25%) |
Dec 05, 2017 | 16.10 | 16.10 | 15.40 | 15.55 | 20,821 | -0.50(-3.12%) |
Dec 04, 2017 | 16.50 | 16.75 | 16.05 | 16.05 | 18,923 | -0.45(-2.73%) |
Dec 01, 2017 | 16.55 | 15.85 | 16.50 | 33,416 | +0.40(+2.48%) | |
Nov 30, 2017 | 16.50 | 16.50 | 15.75 | 16.10 | 34,380 | -0.35(-2.13%) |
Nov 29, 2017 | 16.05 | 16.60 | 16.05 | 16.45 | 17,309 | +0.25(+1.54%) |
Nov 28, 2017 | 15.55 | 16.25 | 15.05 | 16.20 | 25,584 | +0.70(+4.52%) |
Nov 27, 2017 | 15.30 | 15.55 | 15.20 | 15.50 | 17,081 | +0.25(+1.64%) |
Nov 24, 2017 | 15.60 | 15.70 | 15.15 | 15.25 | 11,948 | -0.30(-1.93%) |
Nov 22, 2017 | 14.95 | 15.95 | 14.95 | 15.55 | 20,603 | -0.05(-0.32%) |
Nov 21, 2017 | 15.30 | 15.80 | 15.20 | 15.60 | 27,931 | +0.35(+2.30%) |
Nov 20, 2017 | 15.05 | 15.25 | 14.95 | 15.25 | 13,341 | +0.25(+1.67%) |
Nov 17, 2017 | 14.95 | 15.25 | 14.95 | 15.00 | 22,882 | +0.15(+1.01%) |
Nov 16, 2017 | 14.50 | 15.25 | 14.50 | 14.85 | 20,936 | +0.40(+2.77%) |
Nov 15, 2017 | 14.50 | 14.90 | 14.35 | 14.45 | 41,756 | -0.10(-0.69%) |
Nov 14, 2017 | 14.95 | 15.30 | 14.50 | 14.55 | 34,079 | -0.50(-3.32%) |
Nov 13, 2017 | 15.15 | 15.20 | 14.90 | 15.05 | 20,441 | -0.05(-0.33%) |
Nov 10, 2017 | 15.10 | 15.45 | 14.90 | 15.10 | 34,914 | +0.15(+1.00%) |
Nov 09, 2017 | 14.70 | 15.05 | 14.35 | 14.95 | 47,395 | +0.10(+0.67%) |
Nov 08, 2017 | 15.25 | 15.95 | 14.80 | 14.85 | 25,024 | -0.55(-3.57%) |
Nov 07, 2017 | 16.40 | 16.80 | 15.25 | 15.40 | 31,148 | -1.70(-9.94%) |
Nov 06, 2017 | 16.65 | 17.50 | 16.65 | 17.10 | 19,627 | +0.40(+2.40%) |
Nov 03, 2017 | 17.20 | 17.20 | 16.60 | 16.70 | 24,234 | -0.35(-2.05%) |
Nov 02, 2017 | 17.40 | 17.40 | 16.95 | 17.05 | 16,621 | -0.10(-0.58%) |