Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.93 | 15.93 | 15.30 | 15.49 | 115,523 | -0.34(-2.15%) |
Jan 30, 2018 | 15.89 | 15.89 | 15.59 | 15.83 | 52,976 | -0.17(-1.06%) |
Jan 29, 2018 | 16.32 | 16.41 | 15.92 | 16.00 | 53,152 | -0.40(-2.44%) |
Jan 26, 2018 | 16.35 | 16.47 | 16.18 | 16.40 | 63,739 | +0.10(+0.61%) |
Jan 25, 2018 | 16.59 | 16.59 | 15.94 | 16.30 | 104,663 | -0.21(-1.27%) |
Jan 24, 2018 | 16.67 | 16.92 | 16.47 | 16.51 | 63,359 | -0.14(-0.84%) |
Jan 23, 2018 | 16.58 | 16.76 | 16.50 | 16.65 | 56,629 | +0.02(+0.12%) |
Jan 22, 2018 | 16.63 | 16.70 | 16.29 | 16.63 | 82,657 | -0.02(-0.12%) |
Jan 19, 2018 | 16.66 | 16.81 | 16.46 | 16.65 | 103,533 | -0.07(-0.42%) |
Jan 18, 2018 | 16.85 | 17.00 | 16.56 | 16.72 | 67,845 | -0.19(-1.12%) |
Jan 17, 2018 | 16.61 | 16.95 | 16.47 | 16.91 | 80,458 | +0.47(+2.86%) |
Jan 16, 2018 | 16.87 | 17.13 | 16.41 | 16.44 | 100,189 | -0.31(-1.85%) |
Jan 12, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.07(+0.42%) | |
Jan 11, 2018 | 16.63 | 16.91 | 16.55 | 16.68 | 64,163 | +0.07(+0.42%) |
Jan 10, 2018 | 16.73 | 16.41 | 16.61 | 51,712 | -0.09(-0.54%) | |
Jan 09, 2018 | 16.70 | 16.98 | 16.64 | 16.70 | 103,662 | -0.02(-0.12%) |
Jan 08, 2018 | 16.98 | 17.03 | 16.72 | 16.72 | 66,167 | -0.26(-1.53%) |
Jan 05, 2018 | 17.15 | 17.19 | 16.86 | 16.98 | 56,474 | -0.11(-0.64%) |
Jan 04, 2018 | 17.13 | 17.24 | 16.94 | 17.09 | 47,520 | +0.08(+0.47%) |
Jan 03, 2018 | 17.27 | 17.29 | 17.01 | 17.01 | 47,802 | -0.25(-1.45%) |
Jan 02, 2018 | 17.04 | 17.49 | 17.04 | 17.26 | 94,240 | +0.34(+2.01%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.31(-1.80%) | |
Dec 28, 2017 | 17.13 | 17.37 | 17.04 | 17.23 | 59,295 | +0.10(+0.58%) |
Dec 27, 2017 | 17.16 | 17.29 | 16.97 | 17.13 | 71,230 | -0.09(-0.52%) |
Dec 26, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 70,192 | +0.14(+0.82%) |
Dec 22, 2017 | 17.27 | 17.34 | 17.05 | 17.08 | 72,472 | -0.26(-1.50%) |
Dec 21, 2017 | 16.46 | 17.36 | 16.29 | 17.34 | 813,243 | +1.04(+6.38%) |
Dec 20, 2017 | 16.30 | 16.48 | 16.27 | 16.30 | 141,807 | -0.01(-0.06%) |
Dec 19, 2017 | 16.42 | 16.55 | 16.23 | 16.31 | 170,196 | -0.09(-0.55%) |
Dec 18, 2017 | 16.47 | 16.68 | 16.37 | 16.40 | 148,390 | +0.12(+0.74%) |
Dec 15, 2017 | 16.29 | 16.50 | 16.13 | 16.28 | 393,936 | +0.03(+0.18%) |
Dec 14, 2017 | 16.50 | 16.58 | 16.09 | 16.25 | 117,895 | -0.20(-1.22%) |
Dec 13, 2017 | 16.54 | 16.83 | 16.43 | 16.45 | 219,259 | -0.06(-0.36%) |
Dec 12, 2017 | 16.58 | 16.86 | 16.48 | 16.51 | 106,500 | +0.01(+0.06%) |
Dec 11, 2017 | 16.61 | 16.75 | 16.44 | 16.50 | 257,999 | -0.17(-1.02%) |
Dec 08, 2017 | 16.76 | 16.93 | 16.58 | 16.67 | 100,486 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.00 | 16.70 | 172,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.97 | 17.21 | 16.73 | 16.77 | 113,993 | -0.13(-0.77%) |
Dec 05, 2017 | 17.28 | 17.28 | 16.86 | 16.90 | 348,127 | -0.35(-2.03%) |
Dec 04, 2017 | 17.61 | 17.61 | 17.22 | 17.25 | 132,289 | -0.13(-0.75%) |
Dec 01, 2017 | 17.48 | 17.77 | 17.21 | 17.38 | 155,634 | -0.14(-0.80%) |
Nov 30, 2017 | 17.72 | 17.72 | 17.38 | 17.52 | 149,421 | -0.05(-0.28%) |
Nov 29, 2017 | 17.47 | 17.91 | 17.44 | 17.57 | 141,657 | +0.11(+0.63%) |
Nov 28, 2017 | 17.08 | 17.50 | 17.06 | 17.46 | 97,793 | +0.35(+2.05%) |
Nov 27, 2017 | 17.19 | 17.56 | 16.76 | 17.11 | 161,983 | +0.03(+0.18%) |
Nov 24, 2017 | 17.10 | 17.14 | 16.91 | 17.08 | 38,245 | +0.05(+0.29%) |
Nov 22, 2017 | 17.06 | 17.33 | 16.98 | 17.03 | 94,150 | +0.02(+0.12%) |
Nov 21, 2017 | 17.07 | 17.14 | 16.83 | 17.01 | 101,918 | -0.02(-0.12%) |
Nov 20, 2017 | 16.60 | 17.07 | 16.29 | 17.03 | 167,677 | +0.51(+3.09%) |
Nov 17, 2017 | 16.06 | 16.65 | 16.06 | 16.52 | 90,631 | +0.39(+2.42%) |
Nov 16, 2017 | 15.98 | 16.39 | 15.96 | 16.13 | 162,974 | +0.24(+1.51%) |
Nov 15, 2017 | 15.96 | 16.23 | 15.86 | 15.89 | 101,558 | -0.15(-0.94%) |
Nov 14, 2017 | 15.77 | 16.08 | 15.75 | 16.04 | 99,134 | +0.14(+0.88%) |
Nov 13, 2017 | 15.78 | 16.09 | 15.77 | 15.90 | 159,145 | +0.08(+0.51%) |
Nov 10, 2017 | 15.87 | 16.06 | 15.77 | 15.82 | 64,775 | -0.08(-0.50%) |
Nov 09, 2017 | 15.54 | 16.12 | 15.54 | 15.90 | 125,169 | +0.24(+1.53%) |
Nov 08, 2017 | 15.47 | 15.84 | 15.38 | 15.66 | 168,142 | +0.12(+0.77%) |
Nov 07, 2017 | 14.90 | 15.74 | 14.83 | 15.54 | 190,058 | +0.58(+3.88%) |
Nov 06, 2017 | 13.54 | 15.45 | 13.32 | 14.96 | 251,012 | +0.81(+5.72%) |
Nov 03, 2017 | 13.96 | 14.26 | 13.78 | 14.15 | 220,237 | +0.19(+1.36%) |
Nov 02, 2017 | 14.37 | 14.48 | 13.96 | 13.96 | 123,863 | -0.51(-3.52%) |