Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.45 | 16.61 | 16.34 | 16.51 | 230,659 | +0.04(+0.24%) |
Jan 30, 2018 | 16.69 | 16.69 | 16.47 | 16.47 | 180,956 | -0.33(-1.95%) |
Jan 29, 2018 | 16.54 | 17.01 | 16.51 | 16.80 | 229,152 | +0.26(+1.54%) |
Jan 26, 2018 | 16.39 | 17.24 | 16.26 | 16.54 | 175,151 | +0.22(+1.37%) |
Jan 25, 2018 | 16.50 | 16.64 | 16.27 | 16.32 | 123,342 | -0.19(-1.16%) |
Jan 24, 2018 | 16.19 | 16.93 | 16.16 | 16.51 | 314,863 | +0.48(+2.99%) |
Jan 23, 2018 | 16.13 | 16.63 | 15.58 | 16.03 | 244,151 | -0.09(-0.54%) |
Jan 22, 2018 | 15.99 | 16.23 | 15.91 | 16.12 | 145,658 | +0.08(+0.50%) |
Jan 19, 2018 | 16.19 | 16.21 | 15.95 | 16.04 | 100,164 | -0.11(-0.69%) |
Jan 18, 2018 | 16.22 | 16.33 | 15.89 | 16.15 | 163,426 | -0.03(-0.20%) |
Jan 17, 2018 | 16.37 | 16.37 | 16.04 | 16.18 | 74,064 | -0.10(-0.59%) |
Jan 16, 2018 | 16.26 | 16.69 | 16.11 | 16.28 | 268,032 | +0.13(+0.79%) |
Jan 12, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.20(+1.25%) | |
Jan 11, 2018 | 16.14 | 16.51 | 15.53 | 15.95 | 1,612,421 | -0.20(-1.23%) |
Jan 10, 2018 | 15.94 | 16.52 | 15.82 | 16.15 | 95,220 | +0.24(+1.50%) |
Jan 09, 2018 | 16.08 | 16.20 | 15.79 | 15.91 | 273,102 | -0.04(-0.25%) |
Jan 08, 2018 | 15.86 | 16.20 | 15.25 | 15.95 | 162,695 | +0.08(+0.50%) |
Jan 05, 2018 | 16.06 | 16.16 | 15.82 | 15.87 | 81,763 | -0.08(-0.50%) |
Jan 04, 2018 | 16.11 | 16.20 | 15.55 | 15.95 | 349,497 | -0.08(-0.50%) |
Jan 03, 2018 | 16.09 | 16.91 | 16.01 | 16.03 | 653,963 | +0.06(+0.35%) |
Jan 02, 2018 | 15.83 | 16.22 | 15.76 | 15.98 | 226,808 | +0.33(+2.14%) |
Dec 29, 2017 | 15.64 | 15.64 | 15.64 | 0 | +0.06(+0.41%) | |
Dec 28, 2017 | 15.48 | 15.86 | 15.33 | 15.58 | 45,760 | +0.34(+2.20%) |
Dec 27, 2017 | 15.39 | 15.46 | 15.24 | 15.24 | 105,899 | -0.24(-1.55%) |
Dec 26, 2017 | 15.31 | 15.55 | 15.08 | 15.48 | 86,800 | +0.32(+2.10%) |
Dec 22, 2017 | 14.85 | 15.58 | 14.80 | 15.16 | 392,126 | +0.36(+2.43%) |
Dec 21, 2017 | 14.27 | 14.90 | 14.27 | 14.80 | 245,285 | +0.57(+3.98%) |
Dec 20, 2017 | 13.88 | 14.29 | 13.80 | 14.24 | 293,189 | +0.42(+3.06%) |
Dec 19, 2017 | 13.80 | 13.85 | 13.68 | 13.81 | 187,327 | -0.01(-0.06%) |
Dec 18, 2017 | 13.58 | 13.85 | 13.57 | 13.82 | 41,457 | +0.34(+2.54%) |
Dec 15, 2017 | 13.39 | 13.72 | 13.03 | 13.48 | 371,074 | +0.15(+1.14%) |
Dec 14, 2017 | 13.26 | 13.35 | 13.13 | 13.33 | 91,330 | +0.03(+0.24%) |
Dec 13, 2017 | 13.53 | 13.69 | 13.10 | 13.30 | 250,134 | -0.17(-1.24%) |
Dec 12, 2017 | 13.43 | 13.65 | 13.37 | 13.46 | 128,654 | +0.06(+0.48%) |
Dec 11, 2017 | 13.11 | 13.40 | 12.79 | 13.40 | 159,904 | +0.29(+2.19%) |
Dec 08, 2017 | 13.22 | 13.60 | 12.96 | 13.11 | 74,361 | -0.11(-0.84%) |
Dec 07, 2017 | 13.03 | 13.30 | 12.79 | 13.22 | 147,989 | +0.01(+0.06%) |
Dec 06, 2017 | 13.50 | 13.70 | 12.95 | 13.22 | 321,794 | -0.34(-2.53%) |
Dec 05, 2017 | 13.78 | 13.89 | 13.16 | 13.56 | 203,896 | -0.14(-1.05%) |
Dec 04, 2017 | 13.73 | 14.13 | 13.73 | 13.70 | 136,706 | -0.06(-0.41%) |
Dec 01, 2017 | 13.89 | 14.03 | 13.50 | 13.76 | 191,854 | -0.12(-0.86%) |
Nov 30, 2017 | 13.22 | 14.32 | 13.22 | 13.88 | 528,496 | +0.62(+4.69%) |
Nov 29, 2017 | 13.42 | 13.59 | 12.61 | 13.26 | 441,669 | -0.28(-2.06%) |
Nov 28, 2017 | 13.20 | 13.94 | 13.15 | 13.54 | 1,334,279 | +0.56(+4.30%) |
Nov 27, 2017 | 13.19 | 13.35 | 12.91 | 12.98 | 1,295,288 | -0.29(-2.17%) |
Nov 24, 2017 | 13.07 | 13.70 | 12.96 | 13.26 | 193,672 | +0.28(+2.15%) |
Nov 22, 2017 | 13.11 | 13.43 | 12.84 | 12.99 | 332,471 | +0.06(+0.49%) |
Nov 21, 2017 | 12.76 | 13.91 | 12.51 | 12.92 | 875,179 | +0.15(+1.19%) |
Nov 20, 2017 | 12.59 | 12.91 | 12.56 | 12.77 | 198,795 | +0.14(+1.07%) |
Nov 17, 2017 | 12.52 | 12.76 | 12.36 | 12.63 | 133,896 | +0.16(+1.28%) |
Nov 16, 2017 | 12.51 | 12.79 | 12.28 | 12.47 | 213,738 | -0.13(-1.01%) |
Nov 15, 2017 | 12.78 | 12.87 | 12.18 | 12.60 | 319,852 | -0.16(-1.25%) |
Nov 14, 2017 | 13.21 | 13.30 | 12.56 | 12.76 | 187,813 | -0.45(-3.44%) |
Nov 13, 2017 | 13.81 | 13.96 | 13.18 | 13.22 | 230,745 | -0.41(-2.99%) |
Nov 10, 2017 | 13.70 | 13.80 | 13.56 | 13.62 | 116,413 | -0.07(-0.52%) |
Nov 09, 2017 | 14.20 | 14.20 | 13.51 | 13.70 | 323,076 | -0.32(-2.28%) |
Nov 08, 2017 | 14.16 | 14.23 | 13.86 | 14.01 | 270,977 | -0.10(-0.73%) |
Nov 07, 2017 | 14.34 | 14.43 | 13.89 | 14.12 | 599,025 | -0.26(-1.78%) |
Nov 06, 2017 | 14.43 | 14.48 | 14.29 | 14.37 | 136,988 | -0.06(-0.44%) |
Nov 03, 2017 | 14.39 | 14.58 | 14.10 | 14.44 | 405,697 | -0.01(-0.06%) |
Nov 02, 2017 | 14.44 | 14.69 | 14.24 | 14.45 | 188,420 | +0.00(+0.00%) |