Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.13 | 19.13 | 19.10 | 19.10 | 457 | -0.68(-3.46%) |
Jan 30, 2018 | 19.92 | 19.92 | 19.78 | 19.78 | 553 | -0.23(-1.16%) |
Jan 29, 2018 | 20.11 | 20.12 | 19.75 | 20.02 | 983 | +0.20(+1.01%) |
Jan 26, 2018 | 19.36 | 19.82 | 19.36 | 19.82 | 617 | +0.03(+0.13%) |
Jan 25, 2018 | 19.54 | 19.79 | 19.44 | 19.79 | 1,015 | -0.65(-3.18%) |
Jan 23, 2018 | 20.44 | 20.44 | 20.44 | 164 | -0.05(-0.24%) | |
Jan 22, 2018 | 20.12 | 20.49 | 20.12 | 20.49 | 3,939 | +1.15(+5.95%) |
Jan 18, 2018 | 19.34 | 19.34 | 19.34 | 67 | +0.44(+2.33%) | |
Jan 17, 2018 | 18.71 | 18.90 | 18.61 | 18.90 | 6,813 | +0.40(+2.16%) |
Jan 16, 2018 | 18.33 | 18.50 | 18.33 | 18.50 | 1,442 | +0.65(+3.64%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.96(+5.68%) | |
Jan 11, 2018 | 17.28 | 17.28 | 16.89 | 16.89 | 1,000 | -1.10(-6.11%) |
Jan 10, 2018 | 17.64 | 17.99 | 17.57 | 17.99 | 1,584 | -0.42(-2.28%) |
Jan 09, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 502 | -0.07(-0.38%) |
Jan 08, 2018 | 18.35 | 18.50 | 18.35 | 18.48 | 904 | -0.25(-1.33%) |
Jan 03, 2018 | 18.73 | 18.73 | 18.73 | 10 | +0.73(+4.06%) | |
Jan 02, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 172 | -0.40(-2.17%) |
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.20%) | |
Dec 28, 2017 | 18.35 | 18.36 | 17.80 | 18.00 | 4,059 | +0.10(+0.58%) |
Dec 27, 2017 | 18.06 | 18.70 | 17.80 | 17.90 | 1,566 | -0.90(-4.78%) |
Dec 26, 2017 | 17.95 | 18.80 | 17.05 | 18.80 | 4,638 | +2.50(+15.34%) |
Dec 22, 2017 | 15.95 | 16.30 | 15.95 | 16.30 | 3,743 | +0.70(+4.49%) |
Dec 21, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 150,861 | +0.10(+0.65%) |
Dec 20, 2017 | 14.79 | 15.50 | 14.79 | 15.50 | 1,158 | +0.27(+1.77%) |
Dec 19, 2017 | 15.23 | 15.23 | 15.23 | 15.23 | 269 | +0.21(+1.42%) |
Dec 14, 2017 | 15.02 | 15.02 | 15.02 | 401 | -0.25(-1.67%) | |
Dec 13, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 308 | -0.07(-0.45%) |
Dec 12, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 540 | -0.35(-2.23%) |
Dec 11, 2017 | 15.52 | 15.71 | 15.51 | 15.69 | 2,106 | +0.04(+0.26%) |
Dec 07, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.37%) | |
Dec 06, 2017 | 15.80 | 15.80 | 15.59 | 15.59 | 1,029 | +0.39(+2.58%) |
Dec 05, 2017 | 15.98 | 16.00 | 15.13 | 15.20 | 844 | -1.06(-6.50%) |
Dec 04, 2017 | 15.87 | 16.26 | 15.56 | 16.26 | 1,170 | +1.23(+8.15%) |
Dec 01, 2017 | 15.07 | 15.07 | 15.03 | 15.03 | 479 | -0.42(-2.71%) |
Nov 30, 2017 | 15.44 | 15.52 | 15.44 | 15.45 | 1,003 | +0.29(+1.91%) |
Nov 29, 2017 | 15.16 | 15.16 | 15.16 | 15.16 | 550 | -0.52(-3.31%) |
Nov 28, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 139 | +0.60(+3.98%) |
Nov 27, 2017 | 14.92 | 15.08 | 14.92 | 15.08 | 4,567 | +0.63(+4.39%) |
Nov 24, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 231 | +0.35(+2.46%) |
Nov 22, 2017 | 14.05 | 14.10 | 14.02 | 14.10 | 4,467 | -1.34(-8.68%) |
Nov 21, 2017 | 14.92 | 15.56 | 14.55 | 15.44 | 2,189 | -0.10(-0.61%) |
Nov 20, 2017 | 15.49 | 15.54 | 15.49 | 15.54 | 330 | +0.27(+1.74%) |
Nov 17, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 233 | -0.69(-4.32%) |
Nov 16, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 233 | +0.50(+3.26%) |
Nov 15, 2017 | 15.72 | 15.82 | 15.46 | 15.46 | 835 | -0.22(-1.40%) |
Nov 13, 2017 | 15.68 | 15.68 | 15.68 | 53 | -0.41(-2.58%) | |
Nov 08, 2017 | 16.09 | 16.09 | 16.09 | 4 | +0.81(+5.32%) | |
Nov 07, 2017 | 16.32 | 16.56 | 15.28 | 15.28 | 2,030 | -0.72(-4.52%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.00 | 16.00 | 1,119 | +0.01(+0.06%) |
Nov 02, 2017 | 15.99 | 15.99 | 15.99 | 58 | -0.01(-0.08%) |