Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.62 | 16.73 | 16.03 | 16.19 | 638,826 | -0.31(-1.88%) |
Jan 30, 2018 | 16.27 | 16.66 | 16.25 | 16.50 | 766,949 | +0.13(+0.79%) |
Jan 29, 2018 | 17.04 | 17.06 | 16.00 | 16.37 | 1,501,119 | -0.73(-4.27%) |
Jan 26, 2018 | 16.92 | 18.11 | 16.60 | 17.10 | 1,800,235 | -1.80(-9.52%) |
Jan 25, 2018 | 19.66 | 19.72 | 18.53 | 18.90 | 795,388 | -0.35(-1.82%) |
Jan 24, 2018 | 19.76 | 19.79 | 19.07 | 19.25 | 786,257 | -0.48(-2.43%) |
Jan 23, 2018 | 18.50 | 20.24 | 17.54 | 19.73 | 1,669,182 | +1.27(+6.88%) |
Jan 22, 2018 | 18.09 | 18.47 | 17.88 | 18.46 | 262,622 | +0.35(+1.93%) |
Jan 19, 2018 | 18.10 | 18.25 | 17.76 | 18.11 | 421,056 | -0.03(-0.17%) |
Jan 18, 2018 | 18.44 | 18.69 | 18.12 | 18.14 | 462,736 | -0.39(-2.10%) |
Jan 17, 2018 | 17.99 | 18.68 | 17.81 | 18.53 | 588,540 | +0.71(+3.98%) |
Jan 16, 2018 | 18.53 | 19.07 | 17.74 | 17.82 | 706,839 | -0.70(-3.78%) |
Jan 12, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.82(+4.63%) | |
Jan 11, 2018 | 17.61 | 17.98 | 17.33 | 17.70 | 1,190,357 | +0.59(+3.45%) |
Jan 10, 2018 | 17.02 | 17.31 | 16.80 | 17.11 | 397,675 | +0.15(+0.88%) |
Jan 09, 2018 | 17.09 | 17.09 | 16.41 | 16.96 | 600,494 | -0.26(-1.51%) |
Jan 08, 2018 | 16.70 | 17.26 | 16.54 | 17.22 | 406,274 | +0.61(+3.67%) |
Jan 05, 2018 | 16.80 | 16.80 | 16.17 | 16.61 | 444,271 | -0.16(-0.95%) |
Jan 04, 2018 | 16.67 | 16.86 | 16.40 | 16.77 | 407,756 | +0.24(+1.45%) |
Jan 03, 2018 | 16.26 | 16.59 | 16.00 | 16.53 | 441,513 | +0.43(+2.67%) |
Jan 02, 2018 | 15.41 | 16.12 | 15.30 | 16.10 | 788,193 | +0.91(+5.99%) |
Dec 29, 2017 | 15.19 | 15.19 | 15.19 | 0 | +0.31(+2.08%) | |
Dec 28, 2017 | 14.89 | 15.06 | 14.63 | 14.88 | 330,465 | +0.08(+0.54%) |
Dec 27, 2017 | 15.23 | 15.42 | 14.77 | 14.80 | 344,457 | -0.37(-2.44%) |
Dec 26, 2017 | 14.13 | 15.24 | 14.13 | 15.17 | 418,224 | +1.03(+7.28%) |
Dec 22, 2017 | 14.24 | 14.24 | 13.90 | 14.14 | 552,864 | -0.08(-0.56%) |
Dec 21, 2017 | 14.20 | 14.33 | 14.11 | 14.22 | 383,814 | +0.04(+0.28%) |
Dec 20, 2017 | 14.52 | 14.72 | 14.08 | 14.18 | 382,697 | +0.06(+0.42%) |
Dec 19, 2017 | 14.10 | 14.27 | 14.02 | 14.12 | 360,156 | +0.04(+0.28%) |
Dec 18, 2017 | 13.63 | 14.30 | 13.63 | 14.08 | 427,517 | +0.63(+4.68%) |
Dec 15, 2017 | 13.55 | 13.56 | 13.29 | 13.45 | 768,318 | +0.08(+0.60%) |
Dec 14, 2017 | 13.56 | 13.80 | 13.22 | 13.37 | 338,375 | -0.21(-1.55%) |
Dec 13, 2017 | 13.57 | 13.70 | 13.30 | 13.58 | 257,518 | +0.04(+0.30%) |
Dec 12, 2017 | 13.54 | 14.02 | 13.51 | 13.54 | 260,598 | +0.03(+0.22%) |
Dec 11, 2017 | 13.62 | 13.95 | 13.50 | 13.51 | 269,426 | +0.04(+0.30%) |
Dec 08, 2017 | 13.52 | 13.75 | 13.25 | 13.47 | 344,688 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.40 | 12.71 | 593,850 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.97 | 14.37 | 12.54 | 12.83 | 1,762,352 | -2.08(-13.95%) |
Dec 05, 2017 | 15.35 | 15.35 | 14.88 | 14.91 | 225,963 | -0.50(-3.24%) |
Dec 04, 2017 | 15.26 | 15.94 | 15.26 | 15.41 | 277,941 | +0.41(+2.73%) |
Dec 01, 2017 | 15.19 | 15.48 | 15.04 | 15.00 | 253,617 | -0.10(-0.66%) |
Nov 30, 2017 | 15.15 | 15.39 | 14.94 | 15.10 | 307,644 | +0.08(+0.53%) |
Nov 29, 2017 | 14.75 | 15.23 | 14.75 | 15.02 | 196,046 | +0.22(+1.49%) |
Nov 28, 2017 | 14.44 | 14.81 | 14.32 | 14.80 | 257,589 | +0.34(+2.35%) |
Nov 27, 2017 | 14.85 | 14.85 | 14.37 | 14.46 | 173,224 | -0.35(-2.36%) |
Nov 24, 2017 | 14.73 | 14.90 | 14.59 | 14.81 | 140,714 | +0.18(+1.23%) |
Nov 22, 2017 | 14.59 | 14.98 | 14.55 | 14.63 | 296,579 | +0.14(+0.97%) |
Nov 21, 2017 | 14.36 | 14.70 | 14.35 | 14.49 | 302,693 | +0.30(+2.11%) |
Nov 20, 2017 | 13.73 | 14.24 | 13.73 | 14.19 | 246,982 | +0.38(+2.75%) |
Nov 17, 2017 | 13.60 | 13.81 | 13.42 | 13.81 | 343,541 | +0.19(+1.40%) |
Nov 16, 2017 | 13.70 | 13.97 | 13.58 | 13.62 | 237,248 | -0.01(-0.07%) |
Nov 15, 2017 | 13.39 | 14.58 | 13.30 | 13.63 | 347,181 | +0.02(+0.15%) |
Nov 14, 2017 | 13.93 | 13.93 | 13.37 | 13.61 | 341,586 | -0.49(-3.48%) |
Nov 13, 2017 | 14.03 | 14.58 | 13.98 | 14.10 | 299,033 | +0.00(+0.00%) |
Nov 10, 2017 | 14.22 | 14.55 | 13.99 | 14.10 | 192,598 | -0.06(-0.42%) |
Nov 09, 2017 | 13.90 | 14.47 | 13.90 | 14.16 | 279,756 | -0.12(-0.84%) |
Nov 08, 2017 | 14.12 | 14.38 | 13.80 | 14.28 | 314,861 | +0.05(+0.35%) |
Nov 07, 2017 | 14.60 | 14.67 | 14.11 | 14.23 | 268,615 | -0.36(-2.47%) |
Nov 06, 2017 | 14.65 | 14.81 | 14.41 | 14.59 | 365,225 | +0.07(+0.48%) |
Nov 03, 2017 | 14.90 | 14.97 | 14.43 | 14.52 | 409,864 | -0.33(-2.22%) |
Nov 02, 2017 | 14.49 | 15.24 | 14.46 | 14.85 | 412,023 | +0.42(+2.91%) |