Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.15 | 16.20 | 15.40 | 15.70 | 109,554 | -0.40(-2.48%) |
Jan 30, 2018 | 15.85 | 16.30 | 15.61 | 16.10 | 103,867 | -0.05(-0.31%) |
Jan 29, 2018 | 16.45 | 16.75 | 16.10 | 16.15 | 92,438 | -0.30(-1.82%) |
Jan 26, 2018 | 15.90 | 16.90 | 15.70 | 16.45 | 387,519 | +0.65(+4.11%) |
Jan 25, 2018 | 15.80 | 15.95 | 15.65 | 15.80 | 97,800 | +0.10(+0.64%) |
Jan 24, 2018 | 16.00 | 16.00 | 15.60 | 15.70 | 99,807 | -0.20(-1.26%) |
Jan 23, 2018 | 15.85 | 16.00 | 15.55 | 15.90 | 126,707 | -0.05(-0.31%) |
Jan 22, 2018 | 16.20 | 16.20 | 15.80 | 15.95 | 54,611 | -0.25(-1.54%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.75 | 16.20 | 252,681 | +0.30(+1.89%) |
Jan 18, 2018 | 15.60 | 15.95 | 15.45 | 15.90 | 74,071 | +0.20(+1.27%) |
Jan 17, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 89,416 | +0.20(+1.29%) |
Jan 16, 2018 | 16.20 | 16.25 | 15.50 | 15.50 | 97,274 | -0.70(-4.32%) |
Jan 12, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 16.05 | 16.30 | 15.95 | 16.15 | 84,315 | +0.10(+0.62%) |
Jan 10, 2018 | 16.55 | 16.55 | 16.00 | 16.05 | 60,359 | -0.45(-2.73%) |
Jan 09, 2018 | 16.15 | 16.70 | 16.15 | 16.50 | 98,100 | +0.35(+2.17%) |
Jan 08, 2018 | 15.75 | 16.15 | 15.65 | 16.15 | 124,166 | +0.35(+2.22%) |
Jan 05, 2018 | 15.70 | 15.95 | 15.70 | 15.80 | 84,881 | +0.15(+0.96%) |
Jan 04, 2018 | 15.65 | 15.95 | 15.40 | 15.65 | 71,144 | +0.05(+0.32%) |
Jan 03, 2018 | 15.85 | 16.00 | 15.50 | 15.60 | 68,251 | -0.30(-1.89%) |
Jan 02, 2018 | 15.65 | 16.00 | 15.55 | 15.90 | 86,458 | +0.40(+2.58%) |
Dec 29, 2017 | 15.50 | 15.50 | 15.50 | 0 | -0.40(-2.52%) | |
Dec 28, 2017 | 16.15 | 16.25 | 15.82 | 15.90 | 57,952 | -0.25(-1.55%) |
Dec 27, 2017 | 16.05 | 16.35 | 15.90 | 16.15 | 189,010 | +0.05(+0.31%) |
Dec 26, 2017 | 15.85 | 16.25 | 15.80 | 16.10 | 68,271 | +0.35(+2.22%) |
Dec 22, 2017 | 15.90 | 15.90 | 15.60 | 15.75 | 43,880 | -0.20(-1.25%) |
Dec 21, 2017 | 16.25 | 16.35 | 15.90 | 15.95 | 103,924 | -0.20(-1.24%) |
Dec 20, 2017 | 16.00 | 16.32 | 16.00 | 16.15 | 71,417 | +0.15(+0.94%) |
Dec 19, 2017 | 16.25 | 16.25 | 15.85 | 16.00 | 68,799 | -0.15(-0.93%) |
Dec 18, 2017 | 16.15 | 16.70 | 16.09 | 16.15 | 117,779 | +0.10(+0.62%) |
Dec 15, 2017 | 15.95 | 16.15 | 15.85 | 16.05 | 202,841 | +0.10(+0.63%) |
Dec 14, 2017 | 16.05 | 16.10 | 15.75 | 15.95 | 84,862 | -0.05(-0.31%) |
Dec 13, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 141,257 | +0.00(+0.00%) |
Dec 12, 2017 | 16.05 | 16.65 | 15.95 | 16.00 | 133,419 | +0.00(+0.00%) |
Dec 11, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 85,743 | -0.15(-0.93%) |
Dec 08, 2017 | 16.85 | 16.85 | 16.10 | 16.15 | 145,949 | -0.70(-4.15%) |
Dec 07, 2017 | 16.75 | 16.85 | 16.60 | 16.85 | 276,727 | +0.15(+0.90%) |
Dec 06, 2017 | 16.50 | 16.75 | 16.65 | 16.70 | 129,641 | +0.05(+0.30%) |
Dec 05, 2017 | 16.55 | 17.00 | 16.50 | 16.65 | 114,973 | +0.00(+0.00%) |
Dec 04, 2017 | 16.95 | 16.60 | 16.65 | 110,685 | -0.30(-1.77%) | |
Dec 01, 2017 | 17.25 | 17.25 | 16.45 | 16.95 | 158,337 | -0.40(-2.31%) |
Nov 30, 2017 | 17.50 | 17.60 | 17.10 | 17.35 | 155,442 | -0.05(-0.29%) |
Nov 29, 2017 | 16.60 | 17.50 | 16.50 | 17.40 | 267,020 | +0.70(+4.19%) |
Nov 28, 2017 | 16.50 | 16.75 | 16.35 | 16.70 | 101,295 | +0.05(+0.30%) |
Nov 27, 2017 | 16.20 | 16.75 | 16.16 | 16.65 | 186,216 | +0.40(+2.46%) |
Nov 24, 2017 | 16.60 | 16.60 | 16.15 | 16.25 | 90,045 | -0.30(-1.81%) |
Nov 22, 2017 | 16.60 | 16.75 | 16.48 | 16.55 | 142,718 | -0.15(-0.90%) |
Nov 21, 2017 | 16.45 | 16.70 | 16.25 | 16.70 | 155,773 | +0.35(+2.14%) |
Nov 20, 2017 | 16.50 | 16.70 | 16.00 | 16.35 | 170,799 | +0.05(+0.31%) |
Nov 17, 2017 | 15.60 | 16.55 | 15.25 | 16.30 | 471,431 | +0.85(+5.50%) |
Nov 16, 2017 | 15.45 | 15.70 | 15.21 | 15.45 | 330,042 | +0.10(+0.65%) |
Nov 15, 2017 | 15.15 | 15.50 | 15.05 | 15.35 | 419,753 | +0.15(+0.99%) |
Nov 14, 2017 | 15.15 | 15.35 | 14.85 | 15.20 | 177,535 | -0.05(-0.33%) |
Nov 13, 2017 | 14.75 | 15.60 | 14.75 | 15.25 | 321,351 | +0.30(+2.01%) |
Nov 10, 2017 | 15.50 | 15.50 | 14.90 | 14.95 | 308,372 | -0.50(-3.24%) |
Nov 09, 2017 | 14.00 | 15.80 | 14.00 | 15.45 | 635,390 | +1.80(+13.19%) |
Nov 08, 2017 | 13.65 | 13.75 | 13.45 | 13.65 | 101,919 | -0.15(-1.09%) |
Nov 07, 2017 | 13.75 | 14.00 | 13.55 | 13.80 | 175,164 | +0.15(+1.10%) |
Nov 06, 2017 | 12.60 | 13.75 | 12.55 | 13.65 | 195,738 | +1.05(+8.33%) |
Nov 03, 2017 | 12.85 | 13.20 | 12.55 | 12.60 | 173,749 | -0.35(-2.70%) |
Nov 02, 2017 | 13.00 | 13.10 | 12.75 | 12.95 | 97,163 | -0.15(-1.15%) |