Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.19 | 17.58 | 16.95 | 17.53 | 1,053,578 | +0.49(+2.88%) |
Jan 30, 2018 | 17.25 | 17.42 | 16.99 | 17.04 | 552,724 | -0.35(-2.01%) |
Jan 29, 2018 | 17.26 | 17.54 | 16.96 | 17.39 | 660,435 | +0.05(+0.29%) |
Jan 26, 2018 | 17.36 | 17.52 | 16.86 | 17.34 | 1,191,614 | +0.02(+0.12%) |
Jan 25, 2018 | 17.39 | 17.61 | 17.32 | 17.32 | 766,664 | -0.06(-0.35%) |
Jan 24, 2018 | 18.38 | 18.38 | 17.36 | 17.38 | 931,145 | -0.86(-4.71%) |
Jan 23, 2018 | 18.23 | 18.45 | 18.01 | 18.24 | 618,889 | -0.02(-0.11%) |
Jan 22, 2018 | 18.30 | 18.69 | 18.00 | 18.26 | 1,214,957 | -0.03(-0.16%) |
Jan 19, 2018 | 17.70 | 18.42 | 17.50 | 18.29 | 1,810,179 | +0.70(+3.98%) |
Jan 18, 2018 | 17.86 | 18.00 | 17.30 | 17.59 | 3,921,054 | -0.41(-2.28%) |
Jan 17, 2018 | 17.98 | 18.35 | 17.27 | 18.00 | 1,189,281 | -1.10(-5.76%) |
Jan 16, 2018 | 19.33 | 19.47 | 19.03 | 19.10 | 567,209 | -0.15(-0.78%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.66 | 19.23 | 18.57 | 19.01 | 536,268 | +0.59(+3.20%) |
Jan 10, 2018 | 18.11 | 18.67 | 17.69 | 18.42 | 391,385 | +0.55(+3.08%) |
Jan 09, 2018 | 18.00 | 18.47 | 17.36 | 17.87 | 619,837 | -0.10(-0.56%) |
Jan 08, 2018 | 17.53 | 18.00 | 16.43 | 17.97 | 906,300 | +1.03(+6.08%) |
Jan 05, 2018 | 17.04 | 17.54 | 16.75 | 16.94 | 687,496 | -0.12(-0.70%) |
Jan 04, 2018 | 17.26 | 17.26 | 16.52 | 17.06 | 351,662 | -0.20(-1.16%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.09 | 17.26 | 331,604 | -0.07(-0.40%) |
Jan 02, 2018 | 16.85 | 17.38 | 16.85 | 17.33 | 278,275 | +0.72(+4.33%) |
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.70(-4.04%) | |
Dec 28, 2017 | 17.30 | 17.68 | 17.21 | 17.31 | 352,996 | -0.09(-0.52%) |
Dec 27, 2017 | 17.21 | 17.55 | 16.96 | 17.40 | 323,906 | +0.07(+0.40%) |
Dec 26, 2017 | 16.79 | 17.55 | 16.78 | 17.33 | 398,910 | +0.59(+3.52%) |
Dec 22, 2017 | 16.45 | 16.81 | 16.29 | 16.74 | 290,901 | +0.29(+1.76%) |
Dec 21, 2017 | 16.04 | 16.61 | 15.76 | 16.45 | 288,954 | +0.52(+3.26%) |
Dec 20, 2017 | 16.01 | 16.17 | 15.67 | 15.93 | 124,036 | +0.03(+0.19%) |
Dec 19, 2017 | 16.08 | 16.11 | 15.64 | 15.90 | 240,000 | -0.06(-0.38%) |
Dec 18, 2017 | 15.24 | 16.20 | 15.24 | 15.96 | 462,137 | +0.95(+6.33%) |
Dec 15, 2017 | 15.11 | 15.40 | 15.00 | 15.01 | 202,394 | +0.01(+0.07%) |
Dec 14, 2017 | 15.37 | 15.55 | 14.92 | 15.00 | 200,472 | -0.39(-2.53%) |
Dec 13, 2017 | 14.93 | 15.67 | 14.90 | 15.39 | 402,478 | +0.49(+3.29%) |
Dec 12, 2017 | 15.16 | 15.37 | 14.87 | 14.90 | 155,437 | -0.17(-1.13%) |
Dec 11, 2017 | 15.32 | 15.37 | 15.05 | 15.07 | 147,941 | -0.23(-1.50%) |
Dec 08, 2017 | 15.22 | 15.39 | 14.85 | 15.30 | 215,815 | +0.00(+0.00%) |
Dec 07, 2017 | 14.87 | 15.55 | 14.82 | 295,393 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.00 | 15.36 | 14.79 | 14.80 | 361,583 | -0.20(-1.33%) |
Dec 05, 2017 | 15.41 | 15.44 | 14.34 | 15.00 | 549,935 | -0.35(-2.28%) |
Dec 04, 2017 | 14.56 | 15.54 | 14.55 | 15.35 | 815,635 | +0.96(+6.67%) |
Dec 01, 2017 | 14.69 | 14.79 | 14.13 | 14.39 | 379,738 | -0.42(-2.84%) |
Nov 30, 2017 | 14.52 | 15.00 | 14.35 | 14.81 | 509,581 | +0.31(+2.14%) |
Nov 29, 2017 | 14.34 | 14.66 | 14.16 | 14.50 | 586,460 | +0.24(+1.68%) |
Nov 28, 2017 | 13.89 | 14.35 | 13.73 | 14.26 | 381,854 | +0.40(+2.89%) |
Nov 27, 2017 | 13.50 | 14.02 | 13.50 | 13.86 | 384,603 | +0.45(+3.36%) |
Nov 24, 2017 | 13.43 | 13.70 | 13.35 | 13.41 | 164,069 | -0.08(-0.59%) |
Nov 22, 2017 | 13.65 | 13.91 | 13.44 | 13.49 | 268,905 | -0.23(-1.68%) |
Nov 21, 2017 | 14.05 | 14.32 | 13.62 | 13.72 | 329,203 | -0.35(-2.49%) |
Nov 20, 2017 | 13.74 | 14.14 | 13.63 | 14.07 | 824,713 | +0.38(+2.78%) |
Nov 17, 2017 | 13.69 | 14.06 | 13.50 | 13.69 | 821,753 | +0.15(+1.11%) |
Nov 16, 2017 | 12.77 | 14.09 | 12.61 | 13.54 | 1,209,032 | +0.88(+6.95%) |
Nov 15, 2017 | 13.00 | 13.00 | 12.26 | 12.66 | 1,506,600 | +0.97(+8.30%) |
Nov 14, 2017 | 11.75 | 11.90 | 11.55 | 11.69 | 300,670 | -0.09(-0.76%) |
Nov 13, 2017 | 11.97 | 12.07 | 11.74 | 11.78 | 374,929 | -0.23(-1.92%) |
Nov 10, 2017 | 11.94 | 12.38 | 11.48 | 12.01 | 486,835 | +0.00(+0.00%) |
Nov 09, 2017 | 11.10 | 12.22 | 11.01 | 12.01 | 1,211,293 | +0.80(+7.14%) |
Nov 08, 2017 | 10.54 | 11.35 | 10.46 | 11.21 | 519,913 | +0.57(+5.36%) |
Nov 07, 2017 | 10.08 | 10.87 | 9.880 | 10.64 | 1,143,014 | +0.65(+6.51%) |
Nov 06, 2017 | 10.06 | 10.12 | 9.810 | 9.990 | 1,040,276 | +0.09(+0.91%) |
Nov 03, 2017 | 10.53 | 10.80 | 9.500 | 9.900 | 2,660,938 | +1.50(+17.86%) |
Nov 02, 2017 | 8.160 | 8.550 | 8.000 | 8.400 | 449,257 | +0.29(+3.58%) |