Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.10 | 16.80 | 16.00 | 16.60 | 6,856 | +0.60(+3.75%) |
Jan 30, 2018 | 16.80 | 16.80 | 16.80 | 16.00 | 6,041 | -0.80(-4.76%) |
Jan 29, 2018 | 16.80 | 16.80 | 16.50 | 16.80 | 6,646 | +0.00(+0.00%) |
Jan 26, 2018 | 16.40 | 17.00 | 16.30 | 16.80 | 7,919 | +0.50(+3.07%) |
Jan 25, 2018 | 16.20 | 16.40 | 16.00 | 16.30 | 3,272 | +0.10(+0.62%) |
Jan 24, 2018 | 16.40 | 16.90 | 15.70 | 16.20 | 9,757 | +0.10(+0.62%) |
Jan 23, 2018 | 17.00 | 17.40 | 16.00 | 16.10 | 22,802 | -0.90(-5.29%) |
Jan 22, 2018 | 18.70 | 18.70 | 17.00 | 17.00 | 7,658 | -1.00(-5.56%) |
Jan 19, 2018 | 17.40 | 18.00 | 17.40 | 18.00 | 2,899 | +0.60(+3.45%) |
Jan 18, 2018 | 17.30 | 17.50 | 16.80 | 17.40 | 3,967 | +0.30(+1.75%) |
Jan 17, 2018 | 17.10 | 17.10 | 16.50 | 17.10 | 7,447 | +0.30(+1.79%) |
Jan 16, 2018 | 18.20 | 18.20 | 16.70 | 16.80 | 18,718 | -1.40(-7.69%) |
Jan 12, 2018 | 18.20 | 18.20 | 18.20 | 0 | +1.20(+7.06%) | |
Jan 11, 2018 | 16.10 | 17.00 | 16.10 | 17.00 | 14,626 | +0.60(+3.66%) |
Jan 10, 2018 | 16.50 | 17.20 | 16.10 | 16.40 | 13,654 | -0.30(-1.80%) |
Jan 09, 2018 | 16.80 | 17.50 | 16.60 | 16.70 | 22,251 | +0.00(+0.00%) |
Jan 08, 2018 | 15.90 | 17.00 | 15.90 | 16.70 | 28,154 | +0.90(+5.70%) |
Jan 05, 2018 | 15.50 | 17.00 | 15.20 | 15.80 | 97,875 | +0.50(+3.27%) |
Jan 04, 2018 | 15.80 | 15.80 | 15.20 | 15.30 | 20,561 | -0.10(-0.65%) |
Jan 03, 2018 | 16.60 | 16.60 | 15.20 | 15.40 | 29,446 | -1.00(-6.10%) |
Jan 02, 2018 | 14.20 | 17.50 | 14.20 | 16.40 | 65,954 | +2.00(+13.89%) |
Dec 29, 2017 | 14.40 | 14.40 | 14.40 | 0 | +0.40(+2.86%) | |
Dec 28, 2017 | 14.37 | 14.70 | 13.80 | 14.00 | 23,989 | -0.40(-2.78%) |
Dec 27, 2017 | 14.90 | 14.90 | 14.20 | 14.40 | 14,091 | -0.40(-2.70%) |
Dec 26, 2017 | 14.10 | 14.90 | 14.10 | 14.80 | 5,723 | +0.60(+4.23%) |
Dec 22, 2017 | 15.00 | 15.00 | 14.00 | 14.20 | 18,154 | -0.60(-4.05%) |
Dec 21, 2017 | 14.90 | 15.00 | 14.50 | 14.80 | 5,280 | +0.50(+3.50%) |
Dec 20, 2017 | 14.40 | 15.60 | 14.20 | 14.30 | 47,643 | +0.20(+1.42%) |
Dec 19, 2017 | 14.80 | 15.00 | 14.00 | 14.10 | 27,255 | -0.70(-4.73%) |
Dec 18, 2017 | 15.20 | 15.70 | 14.80 | 14.80 | 11,790 | -0.30(-1.99%) |
Dec 15, 2017 | 15.50 | 16.00 | 15.10 | 15.10 | 14,830 | -0.40(-2.58%) |
Dec 14, 2017 | 15.50 | 15.90 | 15.40 | 15.50 | 2,568 | -0.20(-1.27%) |
Dec 13, 2017 | 15.70 | 16.30 | 15.40 | 15.70 | 9,640 | +0.30(+1.95%) |
Dec 12, 2017 | 15.40 | 15.80 | 15.40 | 15.40 | 5,013 | +0.00(+0.00%) |
Dec 11, 2017 | 15.30 | 15.80 | 15.10 | 15.40 | 8,598 | +0.10(+0.65%) |
Dec 08, 2017 | 15.30 | 15.80 | 15.20 | 15.30 | 4,532 | -0.20(-1.29%) |
Dec 07, 2017 | 15.30 | 15.70 | 15.10 | 15.50 | 5,380 | +0.10(+0.65%) |
Dec 06, 2017 | 16.00 | 16.00 | 15.20 | 15.40 | 18,832 | -0.80(-4.94%) |
Dec 05, 2017 | 16.50 | 16.50 | 16.00 | 16.20 | 4,967 | -0.30(-1.82%) |
Dec 04, 2017 | 17.10 | 17.49 | 16.00 | 16.50 | 14,865 | -0.60(-3.51%) |
Dec 01, 2017 | 17.30 | 17.90 | 17.00 | 17.10 | 2,894 | -0.30(-1.72%) |
Nov 30, 2017 | 19.00 | 19.15 | 17.30 | 17.40 | 15,146 | -1.40(-7.45%) |
Nov 29, 2017 | 17.80 | 19.10 | 16.70 | 18.80 | 47,035 | +0.80(+4.44%) |
Nov 28, 2017 | 16.00 | 18.70 | 15.90 | 18.00 | 63,533 | +2.20(+13.92%) |
Nov 27, 2017 | 16.20 | 16.50 | 15.60 | 15.80 | 14,129 | +0.30(+1.94%) |
Nov 24, 2017 | 15.50 | 15.90 | 15.40 | 15.50 | 5,105 | -0.10(-0.64%) |
Nov 22, 2017 | 15.30 | 16.00 | 15.30 | 15.60 | 9,625 | +0.30(+1.96%) |
Nov 21, 2017 | 17.50 | 17.50 | 15.30 | 15.30 | 36,237 | -1.90(-11.05%) |
Nov 20, 2017 | 16.80 | 18.50 | 16.70 | 17.20 | 26,108 | +0.00(+0.00%) |
Nov 17, 2017 | 19.50 | 19.50 | 17.00 | 17.20 | 14,819 | -1.54(-8.23%) |
Nov 16, 2017 | 19.60 | 22.30 | 18.60 | 18.74 | 66,681 | -1.06(-5.34%) |
Nov 15, 2017 | 17.20 | 19.90 | 16.50 | 19.80 | 95,273 | +2.70(+15.79%) |
Nov 14, 2017 | 15.20 | 17.40 | 14.70 | 17.10 | 43,548 | +1.80(+11.76%) |
Nov 13, 2017 | 15.20 | 17.90 | 15.20 | 15.30 | 53,030 | -0.10(-0.65%) |
Nov 10, 2017 | 15.10 | 15.76 | 15.00 | 15.40 | 3,167 | +0.10(+0.65%) |
Nov 09, 2017 | 15.50 | 15.60 | 15.10 | 15.30 | 5,809 | +0.20(+1.32%) |
Nov 08, 2017 | 15.70 | 15.70 | 14.80 | 15.10 | 2,692 | -0.20(-1.31%) |
Nov 07, 2017 | 15.60 | 15.60 | 14.70 | 15.30 | 3,719 | +0.20(+1.32%) |
Nov 06, 2017 | 15.10 | 15.41 | 14.80 | 15.10 | 9,506 | +0.30(+2.03%) |
Nov 03, 2017 | 15.00 | 15.10 | 14.30 | 14.80 | 3,793 | +0.10(+0.68%) |
Nov 02, 2017 | 14.60 | 15.20 | 14.40 | 14.70 | 2,665 | +0.20(+1.38%) |