Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.08 | 18.32 | 17.68 | 18.01 | 103,977 | +0.00(+0.03%) |
Jan 30, 2018 | 17.90 | 17.90 | 17.90 | 18.01 | 143,150 | -0.11(-0.62%) |
Jan 29, 2018 | 17.92 | 18.27 | 17.91 | 18.12 | 83,351 | +0.00(+0.00%) |
Jan 26, 2018 | 18.18 | 18.54 | 17.87 | 18.12 | 56,272 | +0.02(+0.11%) |
Jan 25, 2018 | 18.09 | 18.44 | 17.79 | 18.10 | 203,902 | +0.08(+0.44%) |
Jan 24, 2018 | 18.20 | 18.46 | 17.87 | 18.02 | 100,181 | -0.13(-0.70%) |
Jan 23, 2018 | 18.22 | 18.23 | 17.39 | 18.15 | 122,547 | -0.06(-0.32%) |
Jan 22, 2018 | 17.95 | 18.21 | 17.95 | 18.21 | 99,490 | +0.18(+0.98%) |
Jan 19, 2018 | 17.48 | 18.11 | 17.47 | 18.03 | 130,956 | +0.54(+3.09%) |
Jan 18, 2018 | 16.97 | 17.70 | 16.97 | 17.49 | 184,728 | +0.44(+2.60%) |
Jan 17, 2018 | 17.10 | 17.54 | 16.40 | 17.05 | 536,638 | -0.40(-2.31%) |
Jan 16, 2018 | 18.46 | 18.74 | 17.45 | 17.45 | 155,866 | -0.94(-5.13%) |
Jan 12, 2018 | 18.40 | 18.40 | 18.40 | 0 | -0.10(-0.53%) | |
Jan 11, 2018 | 18.22 | 18.95 | 17.74 | 18.49 | 299,447 | +0.05(+0.27%) |
Jan 10, 2018 | 18.85 | 18.10 | 18.45 | 276,297 | -0.33(-1.78%) | |
Jan 09, 2018 | 18.93 | 19.14 | 18.74 | 18.78 | 74,818 | -0.12(-0.62%) |
Jan 08, 2018 | 19.02 | 19.32 | 18.73 | 18.90 | 175,298 | -0.11(-0.57%) |
Jan 05, 2018 | 19.31 | 19.34 | 18.93 | 19.01 | 163,938 | -0.27(-1.38%) |
Jan 04, 2018 | 19.12 | 19.42 | 19.10 | 19.27 | 176,099 | +0.22(+1.14%) |
Jan 03, 2018 | 18.70 | 19.17 | 18.65 | 19.06 | 229,923 | +0.31(+1.68%) |
Jan 02, 2018 | 18.69 | 18.84 | 18.54 | 18.74 | 260,680 | -0.12(-0.63%) |
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.47(+2.57%) | |
Dec 28, 2017 | 18.53 | 18.57 | 18.21 | 18.39 | 94,380 | -0.11(-0.59%) |
Dec 27, 2017 | 18.49 | 18.58 | 18.21 | 18.49 | 119,699 | +0.01(+0.05%) |
Dec 26, 2017 | 18.52 | 18.59 | 18.31 | 18.48 | 62,833 | -0.05(-0.29%) |
Dec 22, 2017 | 18.38 | 18.69 | 18.26 | 18.54 | 218,146 | +0.16(+0.88%) |
Dec 21, 2017 | 18.35 | 18.58 | 18.21 | 18.38 | 142,544 | +0.13(+0.70%) |
Dec 20, 2017 | 18.20 | 18.35 | 18.02 | 18.25 | 144,997 | +0.11(+0.60%) |
Dec 19, 2017 | 17.59 | 18.32 | 17.59 | 18.14 | 337,733 | +0.57(+3.25%) |
Dec 18, 2017 | 17.38 | 17.63 | 17.25 | 17.57 | 232,355 | +0.17(+0.96%) |
Dec 15, 2017 | 16.59 | 17.46 | 16.54 | 17.40 | 818,652 | +0.82(+4.92%) |
Dec 14, 2017 | 16.53 | 16.75 | 16.40 | 16.59 | 193,678 | +0.06(+0.36%) |
Dec 13, 2017 | 16.38 | 16.67 | 16.38 | 16.53 | 200,102 | +0.16(+0.96%) |
Dec 12, 2017 | 16.14 | 16.51 | 16.07 | 16.37 | 287,488 | +0.24(+1.46%) |
Dec 11, 2017 | 15.84 | 16.20 | 15.63 | 16.13 | 359,425 | +0.41(+2.63%) |
Dec 08, 2017 | 15.55 | 15.97 | 15.28 | 15.72 | 270,583 | +0.26(+1.65%) |
Dec 07, 2017 | 15.19 | 15.54 | 15.07 | 15.46 | 270,195 | +0.29(+1.88%) |
Dec 06, 2017 | 15.22 | 15.29 | 15.03 | 15.18 | 211,413 | -0.04(-0.26%) |
Dec 05, 2017 | 14.96 | 15.42 | 14.96 | 15.22 | 371,624 | +0.22(+1.44%) |
Dec 04, 2017 | 15.13 | 15.46 | 14.95 | 15.00 | 230,194 | -0.03(-0.20%) |
Dec 01, 2017 | 15.03 | 15.58 | 15.01 | 15.03 | 908,853 | -0.16(-1.04%) |
Nov 30, 2017 | 15.56 | 15.71 | 15.05 | 15.19 | 1,047,329 | -0.30(-1.91%) |
Nov 29, 2017 | 15.24 | 15.49 | 14.86 | 15.48 | 461,624 | +0.25(+1.61%) |
Nov 28, 2017 | 15.11 | 15.27 | 14.95 | 15.24 | 355,020 | +0.20(+1.31%) |
Nov 27, 2017 | 14.78 | 15.04 | 14.71 | 15.04 | 467,772 | +0.26(+1.73%) |
Nov 24, 2017 | 14.93 | 14.99 | 14.77 | 14.79 | 129,764 | -0.15(-0.99%) |
Nov 22, 2017 | 14.76 | 14.99 | 14.69 | 14.93 | 165,475 | +0.19(+1.27%) |
Nov 21, 2017 | 14.60 | 14.99 | 14.52 | 14.75 | 332,775 | +0.12(+0.81%) |
Nov 20, 2017 | 14.73 | 15.00 | 14.46 | 14.63 | 336,842 | -0.09(-0.60%) |
Nov 17, 2017 | 14.73 | 14.83 | 14.19 | 14.72 | 3,709,286 | +0.40(+2.82%) |
Nov 16, 2017 | 13.92 | 14.61 | 13.75 | 14.31 | 527,308 | +0.44(+3.19%) |
Nov 15, 2017 | 15.40 | 15.40 | 13.84 | 13.87 | 562,502 | -2.08(-13.02%) |
Nov 14, 2017 | 15.56 | 16.36 | 15.45 | 15.95 | 208,416 | +0.39(+2.53%) |
Nov 13, 2017 | 15.49 | 15.56 | 15.22 | 15.55 | 49,525 | +0.05(+0.32%) |
Nov 10, 2017 | 15.56 | 15.68 | 15.44 | 15.50 | 102,414 | -0.07(-0.44%) |
Nov 09, 2017 | 15.46 | 15.81 | 15.25 | 15.57 | 105,644 | +0.09(+0.57%) |
Nov 08, 2017 | 15.67 | 15.94 | 15.47 | 15.48 | 240,378 | -0.02(-0.13%) |
Nov 07, 2017 | 14.66 | 16.63 | 14.66 | 15.50 | 543,036 | +1.25(+8.76%) |
Nov 06, 2017 | 14.41 | 14.48 | 14.15 | 14.25 | 87,342 | -0.13(-0.89%) |
Nov 03, 2017 | 14.39 | 14.48 | 14.18 | 14.38 | 72,117 | +0.03(+0.21%) |
Nov 02, 2017 | 14.28 | 14.38 | 13.99 | 14.35 | 52,713 | +0.12(+0.83%) |